Skip to main content
Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
9.95
+0.01 (0.10%)
At close: Mar 5, 2026, 4:00 PM EST
9.95
0.00 (0.00%)
Pre-market: Mar 6, 2026, 8:00 AM EST

Abacus Global Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.8910.039.809.959.950.10%615,065
Mar 4, 20269.5010.009.509.949.943.11%447,232
Mar 3, 20269.399.759.239.649.640.84%647,219
Mar 2, 20268.949.628.949.569.564.71%543,351
Feb 27, 20268.929.188.739.139.130.88%575,836
Feb 26, 20268.889.098.719.059.053.55%511,269
Feb 25, 20268.858.878.628.748.740.11%507,882
Feb 24, 20268.678.778.558.738.731.51%387,080
Feb 23, 20268.748.808.538.608.60-1.38%520,714
Feb 20, 20268.828.828.528.728.72-531,860
Feb 19, 20269.009.088.558.728.72-1.80%784,032
Feb 18, 20268.378.998.348.888.884.59%1,363,761
Feb 17, 20268.458.558.338.498.491.07%604,177
Feb 13, 20268.218.438.118.408.401.33%516,133
Feb 12, 20267.998.317.868.298.295.07%601,110
Feb 11, 20268.168.347.827.897.89-2.95%612,487
Feb 10, 20267.838.237.768.138.133.70%631,505
Feb 9, 20267.488.017.487.847.845.66%592,369
Feb 6, 20267.327.557.287.427.422.34%456,767
Feb 5, 20267.607.667.187.257.25-6.57%426,212
Feb 4, 20267.337.927.327.767.766.30%556,219
Feb 3, 20268.308.347.277.307.30-9.32%689,125
Feb 2, 20267.798.387.798.058.058.05%619,204
Jan 30, 20267.958.047.417.457.45-7.45%535,893
Jan 29, 20267.968.077.858.058.052.16%343,709
Jan 28, 20268.058.147.777.887.88-2.72%381,391
Jan 27, 20268.308.307.738.108.10-2.41%457,755
Jan 26, 20268.278.388.168.308.300.85%283,763
Jan 23, 20268.308.428.158.238.23-1.08%300,574
Jan 22, 20268.528.658.308.328.32-0.12%516,766
Jan 21, 20268.588.678.108.338.33-2.34%406,420
Jan 20, 20268.468.648.408.538.53-0.47%296,736
Jan 16, 20268.358.738.358.578.571.30%409,045
Jan 15, 20268.578.728.458.468.46-1.97%422,129
Jan 14, 20268.428.718.398.638.633.35%363,903
Jan 13, 20268.758.898.348.358.35-3.02%441,363
Jan 12, 20268.628.848.538.618.61-0.12%441,822
Jan 9, 20268.768.798.298.628.62-1.15%551,024
Jan 8, 20268.168.768.108.728.725.70%645,226
Jan 7, 20268.248.398.118.258.250.73%385,331
Jan 6, 20268.098.227.998.198.191.74%380,044
Jan 5, 20267.928.167.838.058.051.64%681,107
Jan 2, 20268.548.567.917.927.92-7.37%989,808
Dec 31, 20258.368.578.338.558.553.14%810,663
Dec 30, 20258.688.768.298.298.29-2.13%359,743
Dec 29, 20258.428.598.278.478.47-0.35%775,162
Dec 26, 20258.528.588.358.508.50-0.23%403,897
Dec 24, 20258.408.668.408.528.521.19%333,338
Dec 23, 20258.678.958.338.428.42-0.88%707,832
Dec 22, 20258.528.718.388.508.50-0.18%445,686
Dec 19, 20258.728.878.518.518.51-2.85%1,051,381
Dec 18, 20258.448.888.368.768.765.54%658,334
Dec 17, 20258.278.608.258.308.300.61%967,062
Dec 16, 20258.288.488.178.258.25-0.72%555,713
Dec 15, 20258.408.458.198.318.310.12%617,404
Dec 12, 20258.408.568.268.308.30-1.19%588,604
Dec 11, 20257.958.417.858.408.405.66%737,700
Dec 10, 20257.608.287.527.957.954.06%1,308,321
Dec 9, 20257.347.687.287.647.643.38%639,538
Dec 8, 20257.017.476.977.397.397.26%825,813
Dec 5, 20256.927.086.836.896.89-0.72%430,647
Dec 4, 20256.736.986.646.946.941.17%658,182
Dec 3, 20256.516.986.376.866.866.69%814,428
Dec 2, 20256.566.726.416.436.43-4.17%486,263
Dec 1, 20256.566.986.516.716.511.21%1,228,228
Nov 28, 20256.526.836.476.636.431.38%371,971
Nov 26, 20256.126.586.006.546.354.98%919,820
Nov 25, 20255.916.305.886.236.045.95%810,195
Nov 24, 20255.786.005.615.885.711.20%1,029,609
Nov 21, 20255.635.915.575.815.643.38%600,140
Nov 20, 20256.036.165.575.625.45-6.02%859,722
Nov 19, 20256.126.245.965.985.80-2.29%507,923
Nov 18, 20256.186.276.006.125.94-1.61%546,316
Nov 17, 20256.566.666.166.226.03-5.04%494,267
Nov 14, 20256.466.606.386.556.361.24%494,087
Nov 13, 20256.706.706.276.476.28-4.15%692,606
Nov 12, 20256.676.856.626.756.550.60%499,781
Nov 11, 20256.577.186.566.716.512.44%1,044,553
Nov 10, 20256.537.136.376.556.361.55%1,999,324
Nov 7, 20255.716.485.626.456.2622.16%2,284,284
Nov 6, 20255.285.395.175.285.12-0.38%671,753
Nov 5, 20255.115.405.045.305.145.16%640,552
Nov 4, 20255.095.215.015.044.89-2.51%636,199
Nov 3, 20255.075.195.005.175.022.99%906,345
Oct 31, 20255.065.245.025.024.87-1.38%755,847
Oct 30, 20255.355.475.075.094.94-4.50%519,217
Oct 29, 20255.255.595.205.335.170.19%669,853
Oct 28, 20255.525.605.305.325.16-3.80%743,403
Oct 27, 20255.885.935.515.535.37-5.47%749,873
Oct 24, 20255.555.995.545.855.685.41%771,493
Oct 23, 20255.565.605.315.555.38-1.07%820,736
Oct 22, 20255.936.085.445.615.44-4.10%985,211
Oct 21, 20255.505.975.475.855.685.98%943,678
Oct 20, 20255.605.605.385.525.360.73%738,049
Oct 17, 20255.745.775.365.485.32-3.86%1,576,493
Oct 16, 20256.046.165.645.705.53-6.56%628,881
Oct 15, 20256.016.195.986.105.921.50%496,745
Oct 14, 20255.806.035.806.015.832.39%367,198
Oct 13, 20255.765.875.675.875.702.26%336,174
Oct 10, 20255.986.115.725.745.57-4.17%441,893