Dark

ABL
Abacus Global Management, Inc. Class A Common Stock
stock NASDAQ

Inactive

Dec 29, 2025

8.47USD-0.353%(-0.03)775,162

Pre-market

0.00USD-100.000%(-8.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-29	8.4200	8.5928	8.270000	8.4700	-0.353%	775,162	0.000%
2025-12-26	8.5200	8.5750	8.350000	8.5000	-0.235%	403,897	-0.353%
2025-12-24	8.4000	8.6600	8.400000	8.5200	+1.188%	333,138	-0.587%
2025-12-23	8.6700	8.9500	8.330000	8.4200	-0.883%	705,956	+0.594%
2025-12-22	8.5200	8.7100	8.380000	8.4950	-0.176%	445,164	-0.294%
2025-12-19	8.7200	8.8700	8.510000	8.5100	-2.854%	1,051,381	-0.470%
2025-12-18	8.4400	8.8750	8.360000	8.7600	+5.542%	658,334	-3.311%
2025-12-17	8.2700	8.6000	8.250000	8.3000	+0.606%	967,062	+2.048%
2025-12-16	8.2800	8.4800	8.170000	8.2500	-0.722%	555,713	+2.667%
2025-12-15	8.4000	8.4450	8.190000	8.3100	+0.120%	617,404	+1.925%
2025-12-12	8.4000	8.5550	8.260000	8.3000	-1.190%	588,604	+2.048%
2025-12-11	7.9500	8.4100	7.850000	8.4000	+5.660%	737,700	+0.833%
2025-12-10	7.6000	8.2750	7.515000	7.9500	+4.058%	1,308,321	+6.541%
2025-12-09	7.3400	7.6750	7.280000	7.6400	+3.383%	639,538	+10.864%
2025-12-08	7.0100	7.4650	6.965000	7.3900	+7.257%	824,883	+14.614%
2025-12-05	6.9200	7.0776	6.830000	6.8900	-0.720%	430,647	+22.932%
2025-12-04	6.7300	6.9800	6.640000	6.9400	+1.166%	658,182	+22.046%
2025-12-03	6.5100	6.9750	6.370100	6.8600	+6.687%	813,798	+23.469%
2025-12-02	6.5600	6.7200	6.405000	6.4300	-4.173%	486,263	+31.726%
2025-12-01	6.5600	6.9800	6.510000	6.7100	+1.207%	1,228,228	+26.230%
2025-11-28	6.5200	6.8300	6.470000	6.6300	+1.376%	371,971	+27.753%
2025-11-26	6.1200	6.5800	6.000000	6.5400	+4.976%	919,820	+29.511%
2025-11-25	5.9100	6.3000	5.880000	6.2300	+5.952%	810,195	+35.955%
2025-11-24	5.7800	6.0000	5.610000	5.8800	+1.205%	1,029,609	+44.048%
2025-11-21	5.6300	5.9100	5.570000	5.8100	+3.381%	600,140	+45.783%
2025-11-20	6.0300	6.1550	5.570000	5.6200	-6.020%	859,722	+50.712%
2025-11-19	6.1200	6.2400	5.960000	5.9800	-2.288%	507,923	+41.639%
2025-11-18	6.1800	6.2700	6.000000	6.1200	-1.608%	546,316	+38.399%
2025-11-17	6.5600	6.6600	6.160000	6.2200	-5.038%	494,267	+36.174%
2025-11-14	6.4600	6.6000	6.382484	6.5500	+1.236%	494,087	+29.313%
2025-11-13	6.7000	6.7000	6.270000	6.4700	-4.148%	692,506	+30.912%
2025-11-12	6.6700	6.8471	6.615000	6.7500	+0.596%	499,781	+25.481%
2025-11-11	6.5700	7.1800	6.560000	6.7100	+2.443%	1,044,553	+26.230%
2025-11-10	6.5300	7.1300	6.370000	6.5500	+1.550%	1,999,324	+29.313%
2025-11-07	5.7100	6.4800	5.620000	6.4500	+22.159%	2,283,984	+31.318%
2025-11-06	5.2800	5.3900	5.170000	5.2800	-0.377%	671,753	+60.417%
2025-11-05	5.1100	5.4000	5.040000	5.3000	+5.159%	640,252	+59.811%
2025-11-04	5.0900	5.2100	5.010000	5.0400	-2.515%	636,199	+68.056%
2025-11-03	5.0700	5.1900	5.000000	5.1700	+2.988%	906,345	+63.830%
2025-10-31	5.0600	5.2350	5.020000	5.0200	-1.375%	755,847	+68.725%
2025-10-30	5.3500	5.4700	5.070000	5.0900	-4.503%	519,217	+66.405%
2025-10-29	5.2500	5.5900	5.200000	5.3300	+0.188%	669,753	+58.912%
2025-10-28	5.5200	5.5999	5.300000	5.3200	-3.797%	743,403	+59.211%
2025-10-27	5.8800	5.9252	5.505000	5.5300	-5.470%	749,873	+53.165%
2025-10-24	5.5500	5.9900	5.540000	5.8500	+5.405%	771,493	+44.786%
2025-10-23	5.5600	5.6000	5.310000	5.5500	-1.070%	820,736	+52.613%
2025-10-22	5.9300	6.0800	5.440000	5.6100	-4.103%	985,211	+50.980%
2025-10-21	5.5000	5.9700	5.470000	5.8500	+5.978%	943,678	+44.786%
2025-10-20	5.6000	5.6000	5.380000	5.5200	+0.730%	738,049	+53.442%
2025-10-17	5.7400	5.7650	5.360000	5.4800	-3.860%	1,576,493	+54.562%
2025-10-16	6.0400	6.1550	5.640000	5.7000	-6.557%	628,881	+48.596%
2025-10-15	6.0100	6.1850	5.977500	6.1000	+1.498%	496,745	+38.852%
2025-10-14	5.8000	6.0340	5.800000	6.0100	+2.385%	367,198	+40.932%
2025-10-13	5.7600	5.8700	5.670000	5.8700	+2.265%	336,174	+44.293%
2025-10-10	5.9800	6.1100	5.720000	5.7400	-4.174%	441,893	+47.561%
2025-10-09	5.9600	6.0400	5.870000	5.9900	+0.503%	385,422	+41.402%
2025-10-08	5.8300	6.0300	5.790000	5.9600	+2.230%	358,332	+42.114%
2025-10-07	6.0000	6.1900	5.830000	5.8300	-2.833%	498,007	+45.283%
2025-10-06	6.1700	6.3850	5.990000	6.0000	-1.961%	619,522	+41.167%
2025-10-03	5.8200	6.1400	5.750000	6.1200	+6.806%	788,979	+38.399%
2025-10-02	5.7500	5.8200	5.640000	5.7300	+0.526%	524,229	+47.818%
2025-10-01	5.6800	5.8200	5.680000	5.7000	-0.524%	650,862	+48.596%
2025-09-30	5.8700	5.9300	5.690000	5.7300	-3.209%	867,368	+47.818%
2025-09-29	5.9000	6.2000	5.900000	5.9200	+0.852%	713,181	+43.074%
2025-09-26	5.8000	5.9100	5.515000	5.8700	+0.859%	1,105,567	+44.293%
2025-09-25	6.0200	6.1482	5.800000	5.8200	-3.960%	662,436	+45.533%
2025-09-24	6.0400	6.1700	5.860000	6.0600	-0.329%	576,172	+39.769%
2025-09-23	6.1500	6.1900	5.950100	6.0800	-0.654%	857,238	+39.309%
2025-09-22	6.3950	6.3950	6.055000	6.1200	-1.766%	1,545,175	+38.399%
2025-09-19	6.4400	6.5800	6.210000	6.2300	-4.006%	6,316,977	+35.955%
2025-09-18	6.6400	6.8300	6.460000	6.4900	-2.406%	588,806	+30.508%
2025-09-17	6.6500	6.9250	6.635000	6.6500	-0.300%	519,320	+27.368%
2025-09-16	6.6800	6.7600	6.635000	6.6700	0.000%	404,138	+26.987%
2025-09-15	6.5500	6.8000	6.550000	6.6700	+1.832%	463,232	+26.987%
2025-09-12	6.4300	6.6250	6.390000	6.5500	+1.550%	480,163	+29.313%
2025-09-11	6.2700	6.5600	6.200000	6.4500	+2.219%	633,319	+31.318%
2025-09-10	6.3200	6.4450	6.260000	6.3100	-0.942%	604,685	+34.231%
2025-09-09	6.6600	6.7500	6.345000	6.3700	-4.498%	475,117	+32.967%
2025-09-08	6.6100	6.7000	6.345000	6.6700	+1.214%	488,159	+26.987%
2025-09-05	6.5900	6.6600	6.450000	6.5900	+1.074%	450,648	+28.528%
2025-09-04	6.8900	7.0300	6.425000	6.5200	-4.678%	604,121	+29.908%
2025-09-03	7.1400	7.1400	6.835000	6.8400	-2.425%	552,571	+23.830%
2025-09-02	6.8400	7.1800	6.800000	7.0100	-1.958%	546,062	+20.827%
2025-08-29	6.9300	7.1600	6.920000	7.1500	+3.175%	426,540	+18.462%
2025-08-28	6.9800	7.0500	6.852300	6.9300	+0.289%	340,186	+22.222%
2025-08-27	6.9300	7.0400	6.830000	6.9100	-0.861%	448,582	+22.576%
2025-08-26	6.8800	7.0250	6.780000	6.9700	+1.014%	845,999	+21.521%
2025-08-25	6.6300	7.0300	6.595000	6.9000	+5.183%	926,118	+22.754%
2025-08-22	6.4800	6.7250	6.460000	6.5600	+2.340%	401,926	+29.116%
2025-08-21	6.4100	6.5850	6.405000	6.4100	0.000%	251,411	+32.137%
2025-08-20	6.4300	6.5050	6.385000	6.4100	-0.466%	647,200	+32.137%
2025-08-19	6.3600	6.5800	6.300000	6.4400	+1.417%	568,551	+31.522%
2025-08-18	6.4300	6.6652	6.280000	6.3500	-0.936%	954,197	+33.386%
2025-08-15	6.3900	6.4296	6.225000	6.4100	+2.070%	787,527	+32.137%
2025-08-14	6.2500	6.4200	6.240000	6.2800	-0.790%	344,452	+34.873%
2025-08-13	6.3000	6.4300	6.190000	6.3300	+0.636%	681,185	+33.807%
2025-08-12	5.7500	6.3550	5.750000	6.2900	+8.824%	621,670	+34.658%
2025-08-11	6.0000	6.0400	5.640000	5.7800	-2.694%	1,120,707	+46.540%
2025-08-08	5.9700	6.1700	5.600000	5.9400	+8.000%	1,558,931	+42.593%
2025-08-07	5.6000	5.7000	5.430000	5.5000	-0.901%	1,042,840	+54.000%
2025-08-06	5.5700	5.6400	5.500000	5.5500	-0.359%	408,723	+52.613%
2025-08-05	5.4800	5.6200	5.460000	5.5700	+1.828%	432,429	+52.065%
2025-08-04	5.2900	5.4850	5.220000	5.4700	+3.403%	418,613	+54.845%
2025-08-01	5.3400	5.3600	5.150000	5.2900	-2.218%	799,120	+60.113%
2025-07-31	5.3600	5.6400	5.260000	5.4100	+0.558%	567,303	+56.562%
2025-07-30	5.3800	5.5400	5.290000	5.3800	+0.749%	394,491	+57.435%
2025-07-29	5.2600	5.4200	5.160000	5.3400	+1.136%	786,555	+58.614%
2025-07-28	5.2100	5.3000	5.200000	5.2800	+0.571%	289,236	+60.417%
2025-07-25	5.3600	5.3800	5.240000	5.2500	-1.316%	285,698	+61.333%
2025-07-24	5.4700	5.4900	5.320000	5.3200	-2.206%	376,199	+59.211%
2025-07-23	5.3400	5.4700	5.285000	5.4400	+2.256%	424,626	+55.699%
2025-07-22	5.2500	5.4400	5.250000	5.3200	+1.916%	497,994	+59.211%
2025-07-21	5.1200	5.2300	5.045000	5.2200	+3.162%	552,195	+62.261%
2025-07-18	4.9600	5.1387	4.960000	5.0600	-0.978%	607,356	+67.391%
2025-07-17	5.0600	5.1900	5.000000	5.1100	+1.996%	505,586	+65.753%
2025-07-16	4.8700	5.0100	4.840000	5.0100	+3.086%	727,980	+69.062%
2025-07-15	4.9000	4.9900	4.850000	4.8600	+0.621%	487,793	+74.280%
2025-07-14	4.9300	5.0488	4.800000	4.8300	-2.028%	850,815	+75.362%
2025-07-11	5.1300	5.2000	4.900000	4.9300	-5.192%	766,090	+71.805%
2025-07-10	5.1700	5.2840	5.125000	5.2000	0.000%	588,033	+62.885%
2025-07-09	5.4500	5.4700	5.060000	5.2000	-5.109%	1,279,477	+62.885%
2025-07-08	5.3500	5.5250	5.330000	5.4800	+2.430%	1,289,387	+54.562%
2025-07-07	5.4200	5.6789	5.320000	5.3500	-0.742%	850,602	+58.318%
2025-07-03	5.3700	5.3900	5.255000	5.3900	+1.126%	503,382	+57.143%
2025-07-02	5.2800	5.3700	5.200000	5.3300	+0.566%	727,082	+58.912%
2025-07-01	5.0900	5.4350	5.020000	5.3000	+3.113%	931,639	+59.811%
2025-06-30	4.8300	5.1600	4.810000	5.1400	+10.776%	1,380,228	+64.786%
2025-06-27	5.3900	5.4300	4.600000	4.6400	-14.706%	2,651,368	+82.543%
2025-06-26	5.2700	5.5000	5.260100	5.4400	+2.448%	760,993	+55.699%
2025-06-25	5.3600	5.4500	5.210000	5.3100	-2.569%	1,220,796	+59.510%
2025-06-24	5.4400	5.5900	5.410000	5.4500	0.000%	788,075	+55.413%
2025-06-23	5.4300	5.6050	5.350000	5.4500	-0.729%	1,118,663	+55.413%
2025-06-20	6.0900	6.1100	5.470000	5.4900	-3.345%	1,439,036	+54.281%
2025-06-18	5.5200	5.7428	5.425000	5.6800	+2.342%	1,138,487	+49.120%
2025-06-17	6.0500	6.1150	5.530000	5.5500	-8.567%	1,124,301	+52.613%
2025-06-16	6.2100	6.2400	5.971600	6.0700	+0.165%	1,340,335	+39.539%
2025-06-13	5.8000	6.1400	5.550000	6.0600	+3.767%	2,137,556	+39.769%
2025-06-12	6.0100	6.1200	5.790000	5.8400	-4.731%	2,004,720	+45.034%
2025-06-11	6.4700	6.4700	6.080000	6.1300	-0.809%	1,425,903	+38.173%
2025-06-10	6.2800	6.4800	6.180000	6.1800	0.000%	1,385,704	+37.055%
2025-06-09	6.1200	6.3880	5.930000	6.1800	+2.149%	1,681,895	+37.055%
2025-06-06	5.8500	6.3000	5.620000	6.0500	+5.769%	3,963,808	+40.000%
2025-06-05	6.3400	6.3400	5.650000	5.7200	-4.667%	2,000,690	+48.077%
2025-06-04	7.5300	7.6750	5.100000	6.0000	-21.466%	8,911,539	+41.167%
2025-06-03	7.6000	7.7200	7.460000	7.6400	+0.394%	517,668	+10.864%
2025-06-02	7.7800	7.9750	7.550000	7.6100	-1.552%	433,728	+11.301%
2025-05-30	7.6800	7.7900	7.590000	7.7300	+0.259%	988,377	+9.573%
2025-05-29	7.8600	7.9700	7.680000	7.7100	-1.908%	659,635	+9.857%
2025-05-28	8.1000	8.1000	7.850000	7.8600	-3.202%	544,375	+7.761%
2025-05-27	8.3000	8.3600	8.070000	8.1200	-0.612%	463,945	+4.310%
2025-05-23	8.1400	8.5000	7.900000	8.1700	-0.244%	554,139	+3.672%
2025-05-22	8.3300	8.4442	8.135000	8.1900	-2.732%	287,313	+3.419%
2025-05-21	8.6500	8.8000	8.370000	8.4200	-3.881%	296,766	+0.594%
2025-05-20	8.8800	8.9800	8.630000	8.7600	-1.684%	238,723	-3.311%
2025-05-19	8.8300	8.9300	8.805000	8.9100	0.000%	255,990	-4.938%
2025-05-16	8.9800	9.0000	8.860000	8.9100	-0.558%	312,753	-4.938%
2025-05-15	8.9100	9.0000	8.845000	8.9600	+0.561%	546,071	-5.469%
2025-05-14	8.8000	9.0000	8.800000	8.9100	+0.906%	559,983	-4.938%
2025-05-13	8.9800	9.0650	8.800000	8.8300	+1.494%	640,848	-4.077%
2025-05-12	8.9100	8.9900	8.620000	8.7000	-1.472%	422,488	-2.644%
2025-05-09	9.6100	9.6100	8.750000	8.8300	+5.370%	765,578	-4.077%
2025-05-08	8.2500	8.4500	8.120000	8.3800	+1.576%	421,110	+1.074%
2025-05-07	8.2300	8.3200	8.150000	8.2500	+0.610%	277,460	+2.667%
2025-05-06	8.1800	8.3200	8.110000	8.2000	-0.726%	254,907	+3.293%
2025-05-05	8.2300	8.3800	8.230000	8.2600	-0.121%	226,367	+2.542%
2025-05-02	8.3000	8.4700	8.160000	8.2700	+0.242%	350,483	+2.418%
2025-05-01	8.2000	8.2850	8.020000	8.2500	-0.121%	306,405	+2.667%
2025-04-30	8.2000	8.4350	8.190000	8.2600	+0.732%	467,729	+2.542%
2025-04-29	8.4000	8.4000	8.000000	8.2000	-0.485%	315,015	+3.293%
2025-04-28	8.2200	8.3600	8.090000	8.2400	-0.363%	263,847	+2.791%
2025-04-25	8.2900	8.3700	8.140000	8.2700	-0.361%	221,289	+2.418%
2025-04-24	8.2700	8.4100	8.200000	8.3000	0.000%	410,535	+2.048%
2025-04-23	8.2400	8.3900	8.195000	8.3000	+2.028%	403,107	+2.048%
2025-04-22	8.1800	8.4300	8.130000	8.1350	+0.931%	487,905	+4.118%
2025-04-21	8.1900	8.2500	8.030000	8.0600	-1.104%	347,940	+5.087%
2025-04-17	8.0800	8.2900	8.050000	8.1500	+1.621%	680,860	+3.926%
2025-04-16	8.0800	8.0800	7.810000	8.0200	+0.250%	458,659	+5.611%
2025-04-15	8.0900	8.1900	7.945000	8.0000	-1.112%	485,961	+5.875%
2025-04-14	7.8700	8.1900	7.870000	8.0900	+3.057%	510,703	+4.697%
2025-04-11	7.3400	7.9800	7.170000	7.8500	+10.098%	1,523,453	+7.898%
2025-04-10	7.0300	7.2150	6.860000	7.1300	+0.423%	358,622	+18.794%
2025-04-09	6.6000	7.2500	6.340000	7.1000	+6.928%	827,530	+19.296%
2025-04-08	7.3000	7.6000	6.620000	6.6400	-5.682%	494,700	+27.560%
2025-04-07	6.9800	7.4200	6.700000	7.0400	-0.565%	388,216	+20.313%
2025-04-04	7.4200	7.5100	6.910000	7.0800	-7.208%	466,354	+19.633%
2025-04-03	7.5000	7.8400	7.500000	7.6300	-3.050%	208,636	+11.009%
2025-04-02	7.2900	7.9000	7.260000	7.8700	+7.367%	401,423	+7.624%
2025-04-01	7.4700	7.5500	7.250000	7.3300	-2.136%	206,205	+15.553%
2025-03-31	7.5100	7.6200	7.200000	7.4900	-1.706%	348,120	+13.084%
2025-03-28	7.7300	8.7000	7.500000	7.6200	+6.573%	775,153	+11.155%
2025-03-27	7.2300	7.3700	7.130000	7.1500	-0.832%	173,028	+18.462%
2025-03-26	7.4100	7.5965	7.071600	7.2100	-1.905%	209,196	+17.476%
2025-03-25	7.5500	7.9000	7.350000	7.3500	-2.261%	73,811	+15.238%
2025-03-24	7.6600	7.8300	7.360000	7.5200	-1.571%	111,606	+12.633%
2025-03-21	7.4400	7.7870	7.290000	7.6400	+2.965%	962,398	+10.864%
2025-03-20	7.5200	7.8000	7.400000	7.4200	-4.505%	363,793	+14.151%
2025-03-19	7.8100	8.0050	7.645000	7.7700	-1.019%	191,657	+9.009%
2025-03-18	7.5800	8.2200	7.500100	7.8500	+3.289%	200,539	+7.898%
2025-03-17	7.6200	8.0800	7.580000	7.6000	-0.262%	330,688	+11.447%
2025-03-14	7.5400	7.7300	7.363300	7.6200	+1.600%	159,547	+11.155%
2025-03-13	7.4000	7.5600	7.285000	7.5000	+1.902%	326,713	+12.933%
2025-03-12	7.6400	7.9000	7.360000	7.3600	-3.030%	205,913	+15.082%
2025-03-11	7.3100	7.6500	7.160000	7.5900	+4.834%	288,094	+11.594%
2025-03-10	7.3400	7.4550	7.080000	7.2400	-2.557%	355,475	+16.989%
2025-03-07	7.5200	7.5600	7.165000	7.4300	-1.459%	117,119	+13.997%
2025-03-06	7.5700	7.8900	7.480000	7.5400	-1.695%	152,497	+12.334%
2025-03-05	7.5500	7.7150	7.490000	7.6700	+1.589%	126,886	+10.430%
2025-03-04	7.7200	7.7350	7.520000	7.5500	-3.329%	196,336	+12.185%
2025-03-03	7.8500	8.0560	7.780000	7.8100	+0.386%	153,255	+8.451%
2025-02-28	7.6900	8.0500	7.650000	7.7800	+1.170%	244,838	+8.869%
2025-02-27	7.4600	7.8950	7.460000	7.6900	+2.807%	127,302	+10.143%
2025-02-26	7.2100	7.5550	7.160000	7.4800	+4.762%	174,412	+13.235%
2025-02-25	7.4000	7.6351	7.110000	7.1400	-3.514%	164,610	+18.627%
2025-02-24	7.7300	7.8600	7.335000	7.4000	-4.021%	318,138	+14.459%
2025-02-21	7.6800	7.8950	7.600000	7.7100	+1.715%	150,853	+9.857%
2025-02-20	7.5800	7.6500	7.500000	7.5800	-0.394%	131,320	+11.741%
2025-02-19	7.5200	7.7200	7.520000	7.6100	-0.393%	103,847	+11.301%
2025-02-18	7.7100	7.9000	7.585000	7.6400	-0.391%	167,097	+10.864%
2025-02-14	7.7700	7.9250	7.620000	7.6700	-1.287%	83,295	+10.430%
2025-02-13	7.6900	7.7900	7.500000	7.7700	+1.835%	100,893	+9.009%
2025-02-12	7.5300	7.7459	7.420000	7.6300	+0.395%	138,846	+11.009%
2025-02-11	7.5900	7.9400	7.260000	7.6000	-0.262%	293,398	+11.447%
2025-02-10	7.8000	7.9400	7.550000	7.6200	-2.433%	240,063	+11.155%
2025-02-07	8.0100	8.0100	7.610000	7.8100	-1.513%	230,308	+8.451%
2025-02-06	7.8400	8.1500	7.740000	7.9300	+3.932%	542,940	+6.810%
2025-02-05	7.7400	7.7400	7.540000	7.6300	-2.054%	318,647	+11.009%
2025-02-04	7.6400	7.9200	7.560000	7.7900	+1.565%	291,302	+8.729%
2025-02-03	7.7200	7.8100	7.570000	7.6700	-1.540%	167,673	+10.430%
2025-01-31	7.9200	8.0000	7.700000	7.7900	-1.267%	294,464	+8.729%
2025-01-30	7.8000	7.9880	7.785000	7.8900	+1.414%	132,539	+7.351%
2025-01-29	7.9500	8.0200	7.730000	7.7800	-2.750%	121,015	+8.869%
2025-01-28	7.8700	8.0300	7.830000	8.0000	+1.266%	115,643	+5.875%
2025-01-27	8.0700	8.0700	7.785000	7.9000	-0.378%	143,051	+7.215%
2025-01-24	7.8300	8.0000	7.590000	7.9300	+3.796%	247,306	+6.810%
2025-01-23	7.5200	7.9300	7.520000	7.6400	+0.131%	156,765	+10.864%
2025-01-22	7.5500	7.6600	7.330000	7.6300	+1.463%	250,167	+11.009%
2025-01-21	7.4800	7.7000	7.410000	7.5200	+0.940%	204,220	+12.633%
2025-01-17	7.1800	7.6600	7.180000	7.4500	+0.949%	152,897	+13.691%
2025-01-16	7.4700	7.5500	7.350000	7.3800	-1.600%	139,384	+14.770%
2025-01-15	7.3600	7.6500	7.330000	7.5000	+1.351%	260,654	+12.933%
2025-01-14	7.1000	7.6300	7.060000	7.4000	+4.079%	217,306	+14.459%
2025-01-13	6.9200	7.1750	6.750000	7.1100	+2.746%	449,682	+19.128%
2025-01-10	7.4000	7.4300	6.830000	6.9200	-6.360%	617,468	+22.399%
2025-01-08	7.5400	7.5600	7.245000	7.3900	-2.249%	197,496	+14.614%
2025-01-07	7.7100	7.7900	7.480000	7.5600	-2.073%	166,368	+12.037%
2025-01-06	7.9000	7.9500	7.700000	7.7200	-2.278%	186,202	+9.715%
2025-01-03	7.9000	7.9000	7.770000	7.9000	+2.067%	67,150	+7.215%
2025-01-02	7.8300	8.0300	7.680000	7.7400	-1.149%	128,301	+9.432%
2024-12-31	7.7600	7.8700	7.610000	7.8300	+1.032%	160,967	+8.174%
2024-12-30	7.6800	7.8200	7.550000	7.7500	0.000%	136,281	+9.290%
2024-12-27	7.9100	7.9250	7.570000	7.7500	-2.146%	299,365	+9.290%
2024-12-26	7.6600	8.0000	7.660000	7.9200	+5.040%	177,134	+6.944%
2024-12-24	7.7000	7.8000	7.510000	7.5400	-3.333%	100,124	+12.334%
2024-12-23	7.8300	7.9500	7.710000	7.8000	+1.036%	178,722	+8.590%
2024-12-20	7.4500	7.9000	7.420000	7.7200	+2.796%	350,583	+9.715%
2024-12-19	7.5600	7.8400	7.490000	7.5100	-0.530%	342,120	+12.783%
2024-12-18	7.7500	8.0500	7.550000	7.5500	-1.948%	356,228	+12.185%
2024-12-17	7.8600	8.0500	7.680000	7.7000	-2.036%	273,822	+10.000%
2024-12-16	7.9500	8.0900	7.634300	7.8600	-1.008%	266,932	+7.761%
2024-12-13	7.9200	8.0000	7.825000	7.9400	+0.634%	97,831	+6.675%
2024-12-12	7.9900	8.0700	7.790000	7.8900	-0.379%	328,644	+7.351%
2024-12-11	8.0800	8.1300	7.840000	7.9200	-1.370%	187,468	+6.944%
2024-12-10	7.8400	8.0500	7.770000	8.0300	+2.685%	475,746	+5.479%
2024-12-09	7.9100	8.1100	7.780000	7.8200	-1.387%	161,500	+8.312%
2024-12-06	7.9300	8.0300	7.770000	7.9300	0.000%	199,503	+6.810%
2024-12-05	7.9800	8.0100	7.840000	7.9300	+0.380%	117,671	+6.810%
2024-12-04	7.9300	8.1157	7.800000	7.9000	-0.629%	219,110	+7.215%
2024-12-03	7.9800	7.9800	7.660000	7.9500	+0.379%	228,758	+6.541%
2024-12-02	8.2100	8.2200	7.910000	7.9200	-3.178%	282,780	+6.944%
2024-11-29	8.1200	8.2000	7.910000	8.1800	+1.238%	223,559	+3.545%
2024-11-27	7.8900	8.0800	7.775000	8.0800	+3.325%	489,376	+4.827%
2024-11-26	7.7500	7.9300	7.650000	7.8200	+1.956%	678,148	+8.312%
2024-11-25	7.6100	7.8500	7.550000	7.6700	+1.589%	676,575	+10.430%
2024-11-22	7.7200	7.8300	7.070000	7.5500	-13.318%	2,909,291	+12.185%
2024-11-21	8.8500	8.9300	8.660000	8.7100	-1.693%	39,342	-2.755%
2024-11-20	8.4366	9.2100	8.400000	8.8600	+5.101%	79,497	-4.402%
2024-11-19	8.3700	8.6500	8.270000	8.4300	0.000%	26,462	+0.474%
2024-11-18	8.3700	8.6100	8.220000	8.4300	+1.079%	26,508	+0.474%
2024-11-15	8.4400	8.5100	8.120000	8.3400	-1.651%	41,436	+1.559%
2024-11-14	8.8500	8.8500	8.390000	8.4800	-3.086%	65,422	-0.118%
2024-11-13	8.2700	9.0000	8.220000	8.7500	+6.448%	47,747	-3.200%
2024-11-12	8.5600	8.7250	8.170000	8.2200	-3.972%	47,180	+3.041%
2024-11-11	9.1100	9.1100	8.480000	8.5600	-5.100%	27,229	-1.051%
2024-11-08	8.8000	9.2500	8.680000	9.0200	+2.384%	39,087	-6.098%
2024-11-07	8.6350	9.2430	8.635000	8.8100	+1.381%	44,773	-3.859%
2024-11-06	8.7550	8.8600	8.600000	8.6900	+1.519%	34,450	-2.532%
2024-11-05	8.6800	8.9150	8.477100	8.5600	-0.811%	35,404	-1.051%
2024-11-04	8.5100	8.6500	8.420100	8.6300	+1.054%	16,724	-1.854%
2024-11-01	8.6700	8.6900	8.370000	8.5400	-1.157%	55,358	-0.820%
2024-10-31	8.6800	8.7800	8.550000	8.6400	-0.231%	26,493	-1.968%
2024-10-30	8.6500	8.7850	8.500000	8.6600	+0.348%	56,543	-2.194%
2024-10-29	8.9150	8.9700	8.520000	8.6300	-4.111%	37,455	-1.854%
2024-10-28	9.0600	9.2600	8.920000	9.0000	-0.332%	25,157	-5.889%
2024-10-25	9.1300	9.1900	8.940000	9.0300	-0.769%	33,467	-6.202%
2024-10-24	8.9100	9.2300	8.860000	9.1000	+3.527%	136,430	-6.923%
2024-10-23	8.8500	8.9500	8.750000	8.7900	+1.034%	46,479	-3.641%
2024-10-22	9.3500	9.3500	8.670000	8.7000	-8.805%	86,329	-2.644%
2024-10-21	9.4600	9.6900	9.385000	9.5400	+0.527%	166,785	-11.216%
2024-10-18	9.7300	9.8500	9.400000	9.4900	-2.766%	97,446	-10.748%
2024-10-17	9.7700	10.1100	9.530000	9.7600	-0.914%	62,688	-13.217%
2024-10-16	9.8400	10.0000	9.700000	9.8500	+0.819%	72,967	-14.010%
2024-10-15	10.0288	10.2700	9.680000	9.7700	-2.398%	96,611	-13.306%
2024-10-14	10.2500	10.3000	10.005000	10.0100	-2.246%	24,444	-15.385%
2024-10-11	10.0000	10.2584	9.755000	10.2400	+5.133%	51,575	-17.285%
2024-10-10	9.4150	10.0400	9.399900	9.7400	+3.617%	39,170	-13.039%
2024-10-09	9.6200	9.7600	9.320000	9.4000	-3.292%	67,466	-9.894%
2024-10-08	9.6600	9.8900	9.470000	9.7200	+1.567%	55,014	-12.860%
2024-10-07	9.6300	9.9100	9.370000	9.5700	-1.340%	34,271	-11.494%
2024-10-04	9.5300	9.8200	9.450000	9.7000	+2.105%	23,764	-12.680%
2024-10-03	9.5700	9.5927	9.322000	9.5000	-0.419%	25,927	-10.842%
2024-10-02	9.5700	9.7450	9.500000	9.5400	-0.625%	33,553	-11.216%
2024-10-01	10.0800	10.2650	9.365000	9.6000	-5.138%	143,047	-11.771%
2024-09-30	10.2100	10.5300	10.010000	10.1200	-1.461%	19,072	-16.304%
2024-09-27	10.4500	10.4950	10.050000	10.2700	-0.869%	34,286	-17.527%
2024-09-26	10.6500	10.8499	10.310700	10.3600	-2.448%	45,382	-18.243%
2024-09-25	10.6000	10.9500	10.507600	10.6200	+0.283%	110,798	-20.245%
2024-09-24	10.5000	10.6600	10.227900	10.5900	+1.050%	298,579	-20.019%
2024-09-23	10.3000	10.4800	10.070000	10.4800	+2.544%	251,681	-19.179%
2024-09-20	9.9200	10.2400	9.700000	10.2200	+3.337%	976,173	-17.123%
2024-09-19	10.4400	10.5900	9.560000	9.8900	-4.904%	356,984	-14.358%
2024-09-18	9.9600	10.5000	9.850000	10.4000	+5.370%	181,193	-18.558%
2024-09-17	9.8700	10.0550	9.680000	9.8700	+0.101%	52,814	-14.184%
2024-09-16	10.0750	10.3400	9.850000	9.8600	-3.333%	54,228	-14.097%
2024-09-13	9.8600	10.2100	9.800000	10.2000	+2.823%	51,423	-16.961%
2024-09-12	9.9300	10.0500	9.738200	9.9200	+0.813%	29,110	-14.617%
2024-09-11	9.6800	9.9500	9.670000	9.8400	+0.613%	44,880	-13.923%
2024-09-10	10.0400	10.0500	9.650000	9.7800	-1.411%	53,008	-13.395%
2024-09-09	10.0600	10.3150	9.730000	9.9200	-1.195%	102,344	-14.617%
2024-09-06	10.1400	10.2000	9.650000	10.0400	+0.601%	53,421	-15.637%
2024-09-05	10.1100	10.3100	9.850000	9.9800	-1.578%	36,907	-15.130%
2024-09-04	10.1400	10.4590	10.040000	10.1400	-0.295%	48,071	-16.469%
2024-09-03	10.2000	10.5000	9.969100	10.1700	-0.392%	61,862	-16.716%
2024-08-30	9.9800	10.3000	9.870000	10.2100	+2.100%	64,087	-17.042%
2024-08-29	10.3100	10.3381	9.900000	10.0000	-1.961%	51,553	-15.300%
2024-08-28	10.3600	10.4625	9.910000	10.2000	-1.258%	43,227	-16.961%
2024-08-27	10.1400	10.5000	10.020000	10.3300	+0.291%	77,508	-18.006%
2024-08-26	10.2900	10.3000	9.935000	10.3000	0.000%	29,939	-17.767%
2024-08-23	10.1300	10.3600	10.000000	10.3000	+2.794%	33,488	-17.767%
2024-08-22	10.2200	10.4400	9.970000	10.0200	-1.861%	36,744	-15.469%
2024-08-21	10.9500	10.9500	10.000000	10.2100	-7.013%	72,494	-17.042%
2024-08-20	10.5400	11.0000	10.490000	10.9800	+4.472%	81,595	-22.860%
2024-08-19	10.2300	10.6200	10.000000	10.5100	+2.138%	95,860	-19.410%
2024-08-16	10.6200	10.6500	10.040000	10.2900	-3.380%	56,030	-17.687%
2024-08-15	10.5200	10.7400	10.210000	10.6500	+1.914%	31,306	-20.469%
2024-08-14	10.5700	10.9800	10.190100	10.4500	-1.970%	49,414	-18.947%
2024-08-13	10.9200	11.3900	9.800000	10.6600	+2.896%	168,884	-20.544%
2024-08-12	11.7600	11.8600	9.760000	10.3600	-2.172%	146,603	-18.243%
2024-08-09	10.1100	10.9700	10.110000	10.5900	+3.216%	53,370	-20.019%
2024-08-08	10.1200	11.0000	9.565000	10.2600	+7.660%	119,516	-17.446%
2024-08-07	9.3000	9.6100	9.120000	9.5300	+2.694%	34,192	-11.123%
2024-08-06	9.1100	9.4400	8.970000	9.2800	+1.643%	45,260	-8.728%
2024-08-05	9.5400	9.7279	8.875000	9.1300	-4.995%	64,929	-7.229%
2024-08-02	9.5500	9.7900	9.110000	9.6100	-0.104%	29,388	-11.863%
2024-08-01	9.6100	9.8000	9.570000	9.6200	-0.207%	13,609	-11.954%
2024-07-31	9.5900	9.7400	9.490000	9.6400	+1.795%	11,362	-12.137%
2024-07-30	9.2100	9.7500	9.210000	9.4700	-0.105%	71,774	-10.560%
2024-07-29	9.8600	10.0700	9.480000	9.4800	-4.532%	17,690	-10.654%
2024-07-26	10.1000	10.5150	9.700000	9.9300	-1.390%	18,394	-14.703%
2024-07-25	10.6500	10.9400	9.980000	10.0700	-5.712%	47,216	-15.889%
2024-07-24	11.1400	11.1400	10.380000	10.6800	-0.928%	143,193	-20.693%
2024-07-23	10.0000	10.8800	9.955000	10.7800	+7.585%	78,458	-21.429%
2024-07-22	10.0500	10.0750	9.620000	10.0200	-0.595%	77,827	-15.469%
2024-07-19	9.0700	10.1500	8.990000	10.0800	+20.286%	439,433	-15.972%
2024-07-18	8.5500	8.9550	8.340000	8.3800	-1.412%	63,219	+1.074%
2024-07-17	8.7500	8.7500	8.420000	8.5000	-3.737%	25,045	-0.353%
2024-07-16	8.5400	8.9560	8.540000	8.8300	+2.317%	140,886	-4.077%
2024-07-15	8.7000	8.7900	8.500000	8.6300	+0.583%	108,208	-1.854%
2024-07-12	8.5000	8.6000	8.415000	8.5800	+0.704%	33,623	-1.282%
2024-07-11	8.7500	8.8000	8.490000	8.5200	+0.590%	23,319	-0.587%
2024-07-10	8.6400	8.6400	8.410000	8.4700	+0.833%	12,644	0.000%

.dark-mode .g1K9L8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1K9L8{ color: #333333; background-color: white; border: 2px solid #333333; }ABLAbacus Global Management, Inc. Class A Common Stockstock NASDAQ

ABL
Abacus Global Management, Inc. Class A Common Stock
stock NASDAQ