Abacus Global Management, Inc.ABLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/29/2026 | $7.96 | $8.07 | $7.85 | $8.05 | 343,709 |
| 1/28/2026 | $8.05 | $8.14 | $7.77 | $7.88 | 382,923 |
| 1/27/2026 | $8.30 | $8.30 | $7.73 | $8.10 | 457,760 |
| 1/26/2026 | $8.27 | $8.38 | $8.16 | $8.30 | 283,793 |
| 1/23/2026 | $8.42 | $8.42 | $8.15 | $8.23 | 300,574 |
| 1/22/2026 | $8.52 | $8.65 | $8.30 | $8.32 | 516,876 |
| 1/21/2026 | $8.58 | $8.67 | $8.10 | $8.33 | 406,420 |
| 1/20/2026 | $8.46 | $8.64 | $8.40 | $8.53 | 296,736 |
| 1/16/2026 | $8.35 | $8.73 | $8.35 | $8.57 | 419,512 |
| 1/15/2026 | $8.57 | $8.72 | $8.45 | $8.46 | 422,141 |
| 1/14/2026 | $8.42 | $8.71 | $8.39 | $8.63 | 363,903 |
| 1/13/2026 | $8.75 | $8.89 | $8.34 | $8.35 | 441,363 |
| 1/12/2026 | $8.62 | $8.84 | $8.52 | $8.61 | 441,822 |
| 1/9/2026 | $8.76 | $8.79 | $8.29 | $8.62 | 551,042 |
| 1/8/2026 | $8.16 | $8.76 | $8.10 | $8.72 | 645,251 |
| 1/7/2026 | $8.24 | $8.39 | $8.10 | $8.25 | 385,331 |
| 1/6/2026 | $8.09 | $8.22 | $7.99 | $8.19 | 380,144 |
| 1/5/2026 | $7.92 | $8.15 | $7.83 | $8.05 | 681,107 |
| 1/2/2026 | $8.54 | $8.56 | $7.91 | $7.92 | 991,086 |
| 12/31/2025 | $8.36 | $8.57 | $8.33 | $8.55 | 810,663 |
| 12/30/2025 | $8.56 | $8.76 | $8.29 | $8.29 | 359,743 |
| 12/29/2025 | $8.42 | $8.59 | $8.27 | $8.47 | 775,200 |
| 12/26/2025 | $8.52 | $8.57 | $8.35 | $8.50 | 403,900 |
| 12/24/2025 | $8.40 | $8.66 | $8.40 | $8.52 | 333,338 |
| 12/23/2025 | $8.67 | $8.95 | $8.33 | $8.42 | 707,832 |
| 12/22/2025 | $8.52 | $8.71 | $8.38 | $8.49 | 445,700 |
| 12/19/2025 | $8.72 | $8.87 | $8.51 | $8.51 | 1.05M |
| 12/18/2025 | $8.44 | $8.88 | $8.36 | $8.76 | 658,334 |
| 12/17/2025 | $8.27 | $8.60 | $8.25 | $8.30 | 967,062 |
| 12/16/2025 | $8.28 | $8.48 | $8.17 | $8.25 | 555,713 |
| 12/15/2025 | $8.40 | $8.45 | $8.19 | $8.31 | 617,404 |
| 12/12/2025 | $8.40 | $8.56 | $8.26 | $8.30 | 588,604 |
| 12/11/2025 | $7.95 | $8.41 | $7.85 | $8.40 | 737,700 |
| 12/10/2025 | $7.60 | $8.28 | $7.52 | $7.95 | 1.31M |
| 12/9/2025 | $7.34 | $7.68 | $7.28 | $7.64 | 639,538 |
| 12/8/2025 | $7.01 | $7.47 | $6.97 | $7.39 | 825,813 |
| 12/5/2025 | $6.92 | $7.08 | $6.83 | $6.89 | 430,647 |
| 12/4/2025 | $6.73 | $6.98 | $6.64 | $6.94 | 658,200 |
| 12/3/2025 | $6.51 | $6.98 | $6.37 | $6.86 | 814,428 |
| 12/2/2025 | $6.56 | $6.72 | $6.41 | $6.43 | 486,300 |
| 12/1/2025 | $6.56 | $6.98 | $6.51 | $6.71 | 1.23M |
| 11/28/2025 | $6.52 | $6.83 | $6.47 | $6.63 | 372,000 |
| 11/26/2025 | $6.12 | $6.58 | $6.00 | $6.54 | 919,820 |
| 11/25/2025 | $5.91 | $6.30 | $5.88 | $6.23 | 810,195 |
| 11/24/2025 | $5.78 | $6.00 | $5.61 | $5.88 | 1.03M |
| 11/21/2025 | $5.63 | $5.91 | $5.57 | $5.81 | 600,140 |
| 11/20/2025 | $6.03 | $6.16 | $5.57 | $5.62 | 859,722 |
| 11/19/2025 | $6.12 | $6.24 | $5.96 | $5.98 | 507,923 |
| 11/18/2025 | $6.18 | $6.27 | $6.00 | $6.12 | 546,316 |
| 11/17/2025 | $6.56 | $6.66 | $6.16 | $6.22 | 494,300 |
| 11/14/2025 | $6.46 | $6.60 | $6.38 | $6.55 | 494,087 |
| 11/13/2025 | $6.70 | $6.70 | $6.27 | $6.47 | 692,606 |
| 11/12/2025 | $6.67 | $6.85 | $6.62 | $6.75 | 499,800 |
| 11/11/2025 | $6.57 | $7.18 | $6.56 | $6.71 | 1.04M |
| 11/10/2025 | $6.53 | $7.13 | $6.37 | $6.55 | 2.00M |
| 11/7/2025 | $5.71 | $6.48 | $5.62 | $6.45 | 2.28M |
| 11/6/2025 | $5.28 | $5.39 | $5.17 | $5.28 | 671,800 |
| 11/5/2025 | $5.11 | $5.40 | $5.04 | $5.30 | 640,600 |
| 11/4/2025 | $5.09 | $5.21 | $5.01 | $5.04 | 636,200 |