Abacus Global Management, Inc. - Class A Common Stock (ABL)
7.6300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 9:44 AM EDT
Historical Prices For Abacus Global Management, Inc. - Class A Common Stock (ABL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.50 | 7.84 | 7.50 | 7.63 | 208,001 | 7.63 |
| 4/02/2025 | 7.29 | 7.90 | 7.26 | 7.87 | 401,423 | 7.87 |
| 4/01/2025 | 7.47 | 7.55 | 7.25 | 7.33 | 206,205 | 7.33 |
| 3/31/2025 | 7.51 | 7.62 | 7.20 | 7.49 | 348,120 | 7.49 |
| 3/28/2025 | 7.73 | 8.70 | 7.50 | 7.62 | 775,153 | 7.62 |
| 3/27/2025 | 7.23 | 7.37 | 7.13 | 7.15 | 173,028 | 7.15 |
| 3/26/2025 | 7.41 | 7.60 | 7.07 | 7.21 | 209,196 | 7.21 |
| 3/25/2025 | 7.55 | 7.90 | 7.35 | 7.35 | 73,811 | 7.35 |
| 3/24/2025 | 7.66 | 7.83 | 7.36 | 7.52 | 111,806 | 7.52 |
| 3/21/2025 | 7.44 | 7.79 | 7.29 | 7.64 | 1,156,261 | 7.64 |
| 3/20/2025 | 7.52 | 7.80 | 7.40 | 7.42 | 365,017 | 7.42 |
| 3/19/2025 | 7.81 | 8.01 | 7.64 | 7.77 | 191,657 | 7.77 |
| 3/18/2025 | 7.58 | 8.22 | 7.50 | 7.85 | 200,539 | 7.85 |
| 3/17/2025 | 7.62 | 8.08 | 7.58 | 7.60 | 331,151 | 7.60 |
| 3/14/2025 | 7.54 | 7.73 | 7.36 | 7.62 | 160,646 | 7.62 |
| 3/13/2025 | 7.40 | 7.56 | 7.29 | 7.50 | 326,908 | 7.50 |
| 3/12/2025 | 7.64 | 7.90 | 7.36 | 7.36 | 205,913 | 7.36 |
| 3/11/2025 | 7.31 | 7.65 | 7.16 | 7.59 | 288,094 | 7.59 |
| 3/10/2025 | 7.34 | 7.46 | 7.08 | 7.24 | 355,475 | 7.24 |
| 3/07/2025 | 7.52 | 7.56 | 7.17 | 7.43 | 117,119 | 7.43 |
| 3/06/2025 | 7.57 | 7.89 | 7.48 | 7.54 | 152,645 | 7.54 |
| 3/05/2025 | 7.55 | 7.71 | 7.49 | 7.67 | 127,008 | 7.67 |
| 3/04/2025 | 7.72 | 7.74 | 7.52 | 7.55 | 196,336 | 7.55 |
| 3/03/2025 | 7.85 | 8.06 | 7.78 | 7.81 | 153,252 | 7.81 |
| 2/28/2025 | 7.69 | 8.05 | 7.65 | 7.78 | 244,838 | 7.78 |
| 2/27/2025 | 7.46 | 7.89 | 7.46 | 7.69 | 127,359 | 7.69 |
| 2/26/2025 | 7.21 | 7.55 | 7.16 | 7.48 | 174,412 | 7.48 |
| 2/25/2025 | 7.40 | 7.64 | 7.11 | 7.14 | 164,718 | 7.14 |
| 2/24/2025 | 7.73 | 7.86 | 7.33 | 7.40 | 318,138 | 7.40 |
| 2/21/2025 | 7.68 | 7.89 | 7.60 | 7.71 | 150,853 | 7.71 |
| 2/20/2025 | 7.58 | 7.65 | 7.50 | 7.58 | 131,320 | 7.58 |
| 2/19/2025 | 7.52 | 7.72 | 7.52 | 7.61 | 103,847 | 7.61 |
| 2/18/2025 | 7.71 | 7.90 | 7.58 | 7.64 | 167,097 | 7.64 |
| 2/14/2025 | 7.77 | 7.92 | 7.62 | 7.67 | 83,295 | 7.67 |
| 2/13/2025 | 7.69 | 7.79 | 7.50 | 7.77 | 99,563 | 7.77 |
| 2/12/2025 | 7.53 | 7.75 | 7.42 | 7.63 | 138,846 | 7.63 |
| 2/11/2025 | 7.59 | 7.94 | 7.26 | 7.60 | 293,798 | 7.60 |
| 2/10/2025 | 7.80 | 7.94 | 7.55 | 7.62 | 240,063 | 7.62 |
| 2/07/2025 | 8.01 | 8.01 | 7.61 | 7.81 | 230,308 | 7.81 |
| 2/06/2025 | 7.84 | 8.15 | 7.74 | 7.93 | 542,940 | 7.93 |
| 2/05/2025 | 7.74 | 7.74 | 7.54 | 7.63 | 318,647 | 7.63 |
| 2/04/2025 | 7.64 | 7.92 | 7.56 | 7.79 | 291,690 | 7.79 |
| 2/03/2025 | 7.72 | 7.81 | 7.57 | 7.67 | 167,673 | 7.67 |
| 1/31/2025 | 7.92 | 8.00 | 7.70 | 7.79 | 294,464 | 7.79 |
| 1/30/2025 | 7.80 | 7.99 | 7.79 | 7.89 | 132,539 | 7.89 |
| 1/29/2025 | 7.95 | 8.02 | 7.73 | 7.78 | 121,015 | 7.78 |
| 1/28/2025 | 7.87 | 8.03 | 7.83 | 8.00 | 115,750 | 8.00 |
| 1/27/2025 | 8.07 | 8.07 | 7.79 | 7.90 | 143,048 | 7.90 |
| 1/24/2025 | 7.83 | 8.00 | 7.59 | 7.93 | 247,306 | 7.93 |
| 1/23/2025 | 7.52 | 7.93 | 7.52 | 7.64 | 156,918 | 7.64 |
| 1/22/2025 | 7.55 | 7.66 | 7.33 | 7.63 | 250,167 | 7.63 |
| 1/21/2025 | 7.48 | 7.70 | 7.41 | 7.52 | 204,190 | 7.52 |
| 1/17/2025 | 7.18 | 7.66 | 7.18 | 7.45 | 153,027 | 7.45 |
| 1/16/2025 | 7.47 | 7.55 | 7.35 | 7.38 | 139,379 | 7.38 |
| 1/15/2025 | 7.36 | 7.65 | 7.33 | 7.50 | 260,654 | 7.50 |
| 1/14/2025 | 7.10 | 7.63 | 7.06 | 7.40 | 217,210 | 7.40 |
| 1/13/2025 | 6.92 | 7.17 | 6.75 | 7.11 | 449,682 | 7.11 |
| 1/10/2025 | 7.40 | 7.43 | 6.83 | 6.92 | 617,468 | 6.92 |
| 1/08/2025 | 7.54 | 7.56 | 7.25 | 7.39 | 197,496 | 7.39 |
| 1/07/2025 | 7.71 | 7.79 | 7.48 | 7.56 | 167,773 | 7.56 |
| 1/06/2025 | 7.90 | 7.95 | 7.70 | 7.72 | 186,202 | 7.72 |