Dark

ABLLW
Abacus Global Management, Inc. Warrant
stock NASDAQ

Inactive

Aug 13, 2025

1.29USD+3.304%(+0.04)100

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-13	1.291300	1.291300	1.291300	1.291300	+3.304%	100	0.000%
2025-08-12	1.270000	1.270000	1.250000	1.250000	+0.806%	300	+3.304%
2025-08-08	1.210000	1.260000	1.210000	1.240000	+7.826%	14,957	+4.137%
2025-08-06	1.150000	1.150000	1.150000	1.150000	0.000%	232	+12.287%
2025-08-05	1.120000	1.150000	1.120000	1.150000	+3.604%	876	+12.287%
2025-08-04	1.110000	1.120000	1.080000	1.110000	+11.000%	171,906	+16.333%
2025-08-01	1.100000	1.100000	1.000000	1.000000	-9.910%	4,819	+29.130%
2025-07-31	1.120100	1.140000	1.110000	1.110000	-0.893%	7,384	+16.333%
2025-07-30	1.150000	1.150000	1.080000	1.120000	-5.085%	3,032	+15.295%
2025-07-28	1.160000	1.180000	1.160000	1.180000	+1.724%	9,978	+9.432%
2025-07-25	1.183000	1.183000	1.160000	1.160000	-2.521%	29,887	+11.319%
2025-07-24	1.220000	1.230000	1.190000	1.190000	-1.653%	50,769	+8.513%
2025-07-23	1.190000	1.220000	1.190000	1.210000	+1.681%	8,494	+6.719%
2025-07-22	1.190000	1.210000	1.160000	1.190000	+4.386%	37,420	+8.513%
2025-07-21	1.130100	1.160000	1.130000	1.140000	+1.342%	25,059	+13.272%
2025-07-18	1.140000	1.140000	1.120100	1.124900	-0.451%	13,072	+14.792%
2025-07-17	1.100000	1.160000	1.100000	1.130000	+0.893%	78,205	+14.274%
2025-07-16	1.100000	1.120000	1.080000	1.120000	+1.818%	60,802	+15.295%
2025-07-15	1.100000	1.110000	1.090000	1.100000	-0.901%	1,677	+17.391%
2025-07-14	1.100000	1.130000	1.070000	1.110000	+0.909%	16,096	+16.333%
2025-07-11	1.150000	1.150100	1.100000	1.100000	-5.983%	8,796	+17.391%
2025-07-10	1.150000	1.170000	1.150000	1.170000	0.000%	839	+10.368%
2025-07-09	1.220000	1.220000	1.140000	1.170000	-3.553%	43,745	+10.368%
2025-07-08	1.210000	1.230000	1.200000	1.213100	+1.941%	25,818	+6.446%
2025-07-07	1.200000	1.260000	1.190000	1.190000	0.000%	18,006	+8.513%
2025-07-03	1.180000	1.190800	1.180000	1.190000	0.000%	35,527	+8.513%
2025-07-02	1.200000	1.200000	1.165000	1.190000	-2.459%	19,832	+8.513%
2025-07-01	1.130000	1.220000	1.110000	1.220000	+8.929%	39,167	+5.844%
2025-06-30	1.070000	1.150000	1.070000	1.120000	+10.891%	188,563	+15.295%
2025-06-27	1.120000	1.160000	1.010000	1.010000	+18.142%	351,778	+27.851%
2025-06-26	0.855200	0.900000	0.800500	0.854900	-7.076%	1,298	+51.047%
2025-06-25	0.820000	0.920000	0.800000	0.920000	+2.222%	6,320	+40.359%
2025-06-24	0.900000	0.932700	0.720000	0.900000	-9.091%	19,715	+43.478%
2025-06-23	0.950000	1.030000	0.900000	0.990000	+4.211%	2,258	+30.434%
2025-06-20	1.092900	1.092900	0.950000	0.950000	+2.714%	1,276	+35.926%
2025-06-18	1.000000	1.030000	0.910000	0.924900	-11.067%	78,880	+39.615%
2025-06-17	1.170000	1.170000	1.020000	1.040000	-8.772%	7,275	+24.163%
2025-06-16	1.150000	1.150000	1.070000	1.140000	-0.870%	7,098	+13.272%
2025-06-13	1.050000	1.150000	0.920000	1.150000	+4.545%	206,617	+12.287%
2025-06-12	1.160000	1.160000	1.100000	1.100000	-7.563%	1,473	+17.391%
2025-06-11	1.200000	1.240000	1.190000	1.190000	0.000%	2,308	+8.513%
2025-06-10	1.100000	1.200000	1.100000	1.190000	+12.264%	1,670	+8.513%
2025-06-09	1.120000	1.130000	1.040000	1.060000	-5.357%	54,420	+21.821%
2025-06-06	1.080000	1.150000	1.050000	1.120000	+12.000%	57,850	+15.295%
2025-06-05	1.220000	1.220000	0.920000	1.000000	+3.541%	22,611	+29.130%
2025-06-04	1.590000	1.590000	0.750000	0.965800	-39.986%	381,310	+33.703%
2025-06-03	1.610000	1.610000	1.550000	1.609300	+1.106%	6,359	-19.760%
2025-06-02	1.640000	1.640000	1.591700	1.591700	-1.747%	2,211	-18.873%
2025-05-30	1.590000	1.620000	1.535000	1.620000	-2.994%	3,910	-20.290%
2025-05-28	1.670000	1.674500	1.520000	1.670000	+0.602%	784	-22.677%
2025-05-27	1.690000	1.692200	1.620000	1.660000	-1.775%	8,229	-22.211%
2025-05-23	1.770000	1.770000	1.635000	1.690000	-2.312%	8,714	-23.592%
2025-05-22	1.770000	1.770000	1.720000	1.730000	-2.260%	670	-25.358%
2025-05-21	1.800000	1.800000	1.770000	1.770000	-1.667%	30,463	-27.045%
2025-05-20	1.830000	1.830000	1.750000	1.800000	-1.639%	19,801	-28.261%
2025-05-19	1.790000	1.840000	1.770000	1.830000	-1.081%	33,137	-29.437%
2025-05-16	1.790800	1.850000	1.790000	1.850000	+0.543%	9,578	-30.200%
2025-05-15	1.860000	1.900000	1.830000	1.840000	+1.099%	2,962	-29.821%
2025-05-14	1.780000	1.850000	1.730000	1.820000	-1.622%	39,767	-29.049%
2025-05-13	1.790000	1.850000	1.780000	1.850000	+3.933%	23,008	-30.200%
2025-05-12	1.780000	1.790000	1.720000	1.780000	-2.198%	17,864	-27.455%
2025-05-09	1.880000	1.880000	1.780000	1.820000	+7.692%	33,189	-29.049%
2025-05-08	1.685400	1.750000	1.680000	1.690000	+0.914%	27,360	-23.592%
2025-05-07	1.600000	1.674700	1.600000	1.674700	+0.886%	2,341	-22.894%
2025-05-06	1.650000	1.660000	1.640000	1.660000	0.000%	5,124	-22.211%
2025-05-05	1.650000	1.660000	1.620000	1.660000	-0.599%	677	-22.211%
2025-05-02	1.663000	1.670000	1.600000	1.670000	+1.829%	7,410	-22.677%
2025-05-01	1.631500	1.640000	1.530000	1.640000	+0.613%	20,987	-21.262%
2025-04-30	1.630000	1.680000	1.620000	1.630000	-0.306%	36,244	-20.779%
2025-04-29	1.580000	1.640000	1.580000	1.635000	+0.926%	1,398	-21.021%
2025-04-28	1.650000	1.650000	1.590000	1.620000	-1.818%	914	-20.290%
2025-04-25	1.660000	1.660000	1.590000	1.650000	-0.674%	996	-21.739%
2025-04-24	1.640000	1.661200	1.640000	1.661200	+0.679%	1,223	-22.267%
2025-04-23	1.600000	1.690000	1.600000	1.650000	+2.484%	4,001	-21.739%
2025-04-22	1.650000	1.675000	1.600000	1.610000	0.000%	17,640	-19.795%
2025-04-21	1.576000	1.620000	1.576000	1.610000	0.000%	17,852	-19.795%
2025-04-17	1.580000	1.770000	1.550000	1.610000	+3.205%	77,364	-19.795%
2025-04-16	1.440000	1.570000	1.440000	1.560000	+0.645%	13,006	-17.224%
2025-04-15	1.550000	1.570000	1.540000	1.550000	0.000%	7,486	-16.690%
2025-04-14	1.550000	1.610000	1.550000	1.550000	0.000%	73,446	-16.690%
2025-04-11	1.510000	1.560000	1.450000	1.550000	+3.333%	22,881	-16.690%
2025-04-10	1.470000	1.500200	1.300000	1.500000	0.000%	77,676	-13.913%
2025-04-09	1.360000	1.500000	1.340000	1.500000	+9.489%	32,730	-13.913%
2025-04-08	1.470000	1.500000	1.210000	1.370000	-5.517%	14,168	-5.745%
2025-04-07	1.450000	1.480000	1.180000	1.450000	0.000%	16,534	-10.945%
2025-04-04	1.310000	1.510000	1.290100	1.450000	-4.605%	55,728	-10.945%
2025-04-03	1.550000	1.550000	1.500000	1.520000	-5.059%	21,826	-15.046%
2025-04-02	1.500000	1.610000	1.500000	1.601000	+4.641%	19,945	-19.344%
2025-04-01	1.550000	1.570000	1.500000	1.530000	-3.774%	12,951	-15.601%
2025-03-31	1.550000	1.590000	1.520000	1.590000	0.000%	20,391	-18.786%
2025-03-28	1.600000	1.678000	1.570000	1.590000	+8.163%	36,127	-18.786%
2025-03-27	1.140000	1.570000	1.120000	1.470000	-0.676%	1,503	-12.156%
2025-03-25	1.500000	1.510000	1.480000	1.480000	-2.632%	10,775	-12.750%
2025-03-24	1.550000	1.550000	1.510000	1.520000	-1.299%	5,365	-15.046%
2025-03-21	1.430000	1.540000	1.430000	1.540000	+2.667%	1,216	-16.149%
2025-03-20	1.500000	1.500000	1.500000	1.500000	-1.316%	281	-13.913%
2025-03-19	1.500000	1.520000	1.430000	1.520000	-1.935%	38,148	-15.046%
2025-03-18	1.450000	1.570000	1.450000	1.550000	+3.333%	26,447	-16.690%
2025-03-17	1.350000	1.550000	1.350000	1.500000	+1.351%	27,726	-13.913%
2025-03-14	1.500000	1.520000	1.475000	1.480000	-0.671%	40,302	-12.750%
2025-03-13	1.470000	1.490100	1.460000	1.490000	0.000%	29,701	-13.336%
2025-03-12	1.420000	1.500000	1.420000	1.490000	0.000%	6,932	-13.336%
2025-03-11	1.350000	1.490000	1.270000	1.490000	+4.930%	4,165	-13.336%
2025-03-10	1.450000	1.472800	1.400000	1.420000	-3.401%	42,907	-9.063%
2025-03-07	1.450000	1.470000	1.250100	1.470000	-2.000%	11,922	-12.156%
2025-03-06	1.400000	1.500100	1.400000	1.500000	0.000%	12,717	-13.913%
2025-03-05	1.470000	1.500000	1.440000	1.500000	+2.041%	29,241	-13.913%
2025-03-04	1.450000	1.500000	1.450000	1.470000	-1.342%	39,827	-12.156%
2025-03-03	1.500000	1.550000	1.450000	1.490000	-0.667%	71,437	-13.336%
2025-02-28	1.450000	1.510000	1.360000	1.500000	+7.143%	16,958	-13.913%
2025-02-27	1.410000	1.465000	1.390000	1.400000	+4.478%	74,854	-7.764%
2025-02-26	1.300000	1.420000	1.250000	1.340000	-0.741%	18,514	-3.634%
2025-02-25	1.370000	1.550000	1.280000	1.350000	-6.897%	81,859	-4.348%
2025-02-24	1.200000	1.450000	1.200000	1.450000	+40.777%	327,774	-10.945%
2025-02-21	1.080000	1.080000	1.030000	1.030000	+1.980%	73,763	+25.369%
2025-02-20	1.080000	1.100000	1.010000	1.010000	-8.182%	13,846	+27.851%
2025-02-19	1.200000	1.200000	1.050000	1.100000	+5.769%	2,380	+17.391%
2025-02-18	1.090000	1.180000	1.020000	1.040000	0.000%	5,196	+24.163%
2025-02-14	1.050000	1.050000	1.020000	1.040000	-2.182%	5,353	+24.163%
2025-02-13	1.105500	1.240000	1.060000	1.063200	+0.302%	48,811	+21.454%
2025-02-12	1.080000	1.110000	1.060000	1.060000	-1.852%	12,070	+21.821%
2025-02-11	1.070000	1.080000	1.070000	1.080000	+1.887%	20,441	+19.565%
2025-02-10	1.150000	1.150000	1.060000	1.060000	-2.752%	4,206	+21.821%
2025-02-06	1.060000	1.185000	1.050000	1.090000	+3.318%	435,029	+18.468%
2025-02-05	1.040000	1.080000	1.010000	1.055000	-3.211%	78,997	+22.398%
2025-02-04	1.080000	1.120000	1.050000	1.090000	+0.926%	12,729	+18.468%
2025-02-03	1.070000	1.080000	1.050000	1.080000	0.000%	7,745	+19.565%
2025-01-31	1.114200	1.150000	1.080000	1.080000	-1.818%	4,157	+19.565%
2025-01-30	1.100000	1.130000	1.100000	1.100000	+2.804%	643	+17.391%
2025-01-29	1.130000	1.130000	1.070000	1.070000	-1.835%	26,707	+20.682%
2025-01-28	1.090000	1.130000	1.070000	1.090000	+2.830%	36,770	+18.468%
2025-01-27	1.080000	1.100000	1.050000	1.060000	-0.935%	13,610	+21.821%
2025-01-24	1.025000	1.070000	1.000000	1.070000	+7.000%	91,149	+20.682%
2025-01-23	1.040000	1.050000	1.000000	1.000000	-1.961%	63,097	+29.130%
2025-01-22	1.020000	1.050100	0.982200	1.020000	-2.857%	109,492	+26.598%
2025-01-21	1.070000	1.070000	0.982000	1.050000	0.000%	47,300	+22.981%
2025-01-17	1.010000	1.067900	1.010000	1.050000	0.000%	9,554	+22.981%
2025-01-16	1.000000	1.075000	0.982000	1.050000	+0.962%	26,619	+22.981%
2025-01-15	1.070000	1.070000	0.982000	1.040000	-2.804%	7,051	+24.163%
2025-01-14	0.950000	1.070000	0.940000	1.070000	+9.184%	88,246	+20.682%
2025-01-13	0.950000	1.020000	0.940000	0.980000	-2.000%	13,545	+31.765%
2025-01-10	1.000000	1.010000	0.940000	1.000000	0.000%	22,484	+29.130%
2025-01-08	1.020000	1.020000	1.000000	1.000000	-3.846%	49,768	+29.130%
2025-01-07	1.020000	1.060000	1.010000	1.040000	-2.804%	3,382	+24.163%
2025-01-06	1.080000	1.100000	1.050000	1.070000	+3.883%	43,526	+20.682%
2025-01-03	1.030000	1.060000	1.030000	1.030000	-2.830%	1,378	+25.369%
2025-01-02	1.120000	1.130000	1.040000	1.060000	+0.952%	22,586	+21.821%
2024-12-31	1.060000	1.090000	1.040000	1.050000	-0.943%	35,121	+22.981%
2024-12-30	1.050000	1.070000	1.050000	1.060000	0.000%	2,053	+21.821%
2024-12-27	1.100000	1.100000	1.000000	1.060000	-7.018%	72,226	+21.821%
2024-12-26	1.010000	1.150000	1.010000	1.140000	+8.571%	5,307	+13.272%
2024-12-24	1.050000	1.050000	1.050000	1.050000	-8.696%	288	+22.981%
2024-12-23	1.140000	1.150000	1.110000	1.150000	+4.545%	25,873	+12.287%
2024-12-20	1.150000	1.150000	1.100000	1.100000	+4.762%	5,946	+17.391%
2024-12-19	1.070000	1.200000	1.050000	1.050000	-1.869%	34,359	+22.981%
2024-12-18	1.190000	1.190000	1.070000	1.070000	-4.464%	56,944	+20.682%
2024-12-17	1.160000	1.190000	1.110000	1.120000	-1.754%	28,800	+15.295%
2024-12-16	1.130000	1.150100	1.070000	1.140000	+0.885%	101,500	+13.272%
2024-12-13	1.100000	1.157100	1.100000	1.130000	-1.739%	26,895	+14.274%
2024-12-12	1.150000	1.150100	1.130000	1.150000	+2.679%	22,406	+12.287%
2024-12-11	1.140000	1.150000	1.100000	1.120000	-1.322%	29,417	+15.295%
2024-12-10	1.120000	1.160000	1.090000	1.135000	+1.339%	164,330	+13.771%
2024-12-09	1.090000	1.160000	1.090000	1.120000	-0.885%	13,916	+15.295%
2024-12-06	1.130000	1.190000	1.090000	1.130000	-0.877%	9,702	+14.274%
2024-12-05	1.120000	1.140000	1.120000	1.140000	+1.786%	491	+13.272%
2024-12-04	1.090000	1.160000	1.075000	1.120000	+1.818%	115,441	+15.295%
2024-12-03	1.080000	1.110000	1.000000	1.100000	0.000%	188,271	+17.391%
2024-12-02	1.200000	1.210000	1.100000	1.100000	-9.836%	48,673	+17.391%
2024-11-29	1.200000	1.280000	1.200000	1.220000	+1.667%	135,459	+5.844%
2024-11-27	1.110400	1.270000	1.110400	1.200000	+4.348%	180,828	+7.608%
2024-11-26	1.060000	1.160000	1.030000	1.150000	0.000%	36,792	+12.287%
2024-11-25	1.200000	1.211800	1.060000	1.150000	0.000%	31,890	+12.287%
2024-11-22	1.230000	1.275700	1.040000	1.150000	-16.667%	93,336	+12.287%
2024-11-21	1.400000	1.410000	1.350000	1.380000	-5.479%	19,256	-6.428%
2024-11-20	1.400000	1.500000	1.340000	1.460000	+3.546%	73,883	-11.555%
2024-11-19	1.220000	1.430000	1.200000	1.410000	+11.024%	18,097	-8.418%
2024-11-18	1.200000	1.328500	1.190000	1.270000	-0.781%	8,663	+1.677%
2024-11-15	1.300000	1.331500	1.200000	1.280000	-0.775%	4,237	+0.883%
2024-11-14	1.300000	1.400000	1.280000	1.290000	-3.458%	21,141	+0.101%
2024-11-13	1.332500	1.370000	1.230000	1.336200	+8.634%	19,506	-3.360%
2024-11-12	1.320000	1.490000	1.180000	1.230000	-12.149%	19,642	+4.984%
2024-11-11	1.462000	1.462000	1.280000	1.400100	+1.457%	12,367	-7.771%
2024-11-08	1.400000	1.500000	1.320800	1.380000	+4.545%	28,127	-6.428%
2024-11-07	1.495000	1.530000	1.290000	1.320000	+0.763%	16,131	-2.174%
2024-11-06	1.380000	1.380100	1.280000	1.310000	-5.072%	28,515	-1.427%
2024-11-05	1.340000	1.400000	1.320000	1.380000	+3.759%	16,671	-6.428%
2024-11-04	1.350000	1.405700	1.330000	1.330000	-4.317%	4,575	-2.910%
2024-11-01	1.431300	1.440000	1.350000	1.390000	-2.974%	7,283	-7.101%
2024-10-31	1.380000	1.490000	1.370000	1.432600	+0.887%	19,615	-9.863%
2024-10-30	1.470000	1.529900	1.380000	1.420000	-0.699%	256,141	-9.063%
2024-10-29	1.580000	1.580000	1.380000	1.430000	-5.298%	73,862	-9.699%
2024-10-28	1.530000	1.560000	1.460400	1.510000	+0.667%	12,814	-14.483%
2024-10-25	1.320000	1.540000	1.320000	1.500000	+2.733%	39,745	-13.913%
2024-10-24	1.460000	1.490000	1.460000	1.460100	+4.285%	1,981	-11.561%
2024-10-23	1.510000	1.510000	1.370000	1.400100	-6.034%	42,801	-7.771%
2024-10-22	1.550000	1.550000	1.370000	1.490000	-9.146%	30,333	-13.336%
2024-10-21	1.650000	1.650000	1.450000	1.640000	+0.613%	39,890	-21.262%
2024-10-18	1.630000	1.630000	1.630000	1.630000	+1.242%	14,355	-20.779%
2024-10-17	1.560000	1.610000	1.450000	1.610000	-0.310%	20,524	-19.795%
2024-10-16	1.635000	1.670000	1.540000	1.615000	+9.114%	17,848	-20.043%
2024-10-15	1.680000	1.695000	1.480100	1.480100	-9.196%	47,794	-12.756%
2024-10-14	1.710000	1.710000	1.630000	1.630000	-7.910%	12,262	-20.779%
2024-10-11	1.630000	1.810000	1.480000	1.770000	+7.273%	15,443	-27.045%
2024-10-10	1.600000	1.650000	1.450000	1.650000	+3.125%	14,887	-21.739%
2024-10-09	1.520000	1.650000	1.520000	1.600000	+1.266%	8,605	-19.294%
2024-10-08	1.610000	1.620000	1.410000	1.580000	-3.067%	39,316	-18.272%
2024-10-07	1.420000	1.630000	1.340000	1.630000	+1.875%	497	-20.779%
2024-10-04	1.570000	1.600000	1.430000	1.600000	+2.564%	3,836	-19.294%
2024-10-03	1.560000	1.560000	1.560000	1.560000	+3.311%	423	-17.224%
2024-10-02	1.680000	1.690000	1.500000	1.510000	-2.581%	17,022	-14.483%
2024-10-01	1.730000	1.730000	1.550000	1.550000	-8.824%	30,226	-16.690%
2024-09-30	1.590000	1.710000	1.590000	1.700000	0.000%	2,133	-24.041%
2024-09-27	1.680000	1.760000	1.610000	1.700000	0.000%	5,202	-24.041%
2024-09-26	1.813400	1.813400	1.620000	1.700000	-3.955%	22,179	-24.041%
2024-09-25	1.720000	1.870000	1.660000	1.770000	+2.907%	43,682	-27.045%
2024-09-24	1.700000	1.730000	1.590000	1.720000	+1.775%	22,568	-24.924%
2024-09-23	1.570000	1.700000	1.535000	1.690000	+4.969%	48,141	-23.592%
2024-09-20	1.510000	1.670000	1.420000	1.610000	+11.034%	413,961	-19.795%
2024-09-19	1.460000	1.570000	1.410000	1.450000	-3.333%	995,324	-10.945%
2024-09-18	1.400000	1.500000	1.330000	1.500000	+7.143%	30,810	-13.913%
2024-09-17	1.390000	1.420000	1.300000	1.400000	+0.719%	1,987	-7.764%
2024-09-16	1.449900	1.449900	1.390000	1.390000	-3.806%	5,487	-7.101%
2024-09-13	1.410000	1.445000	1.360000	1.445000	+3.214%	14,788	-10.637%
2024-09-12	1.400000	1.480000	1.360000	1.400000	-4.762%	80,006	-7.764%
2024-09-11	1.440000	1.470000	1.370000	1.470000	+2.083%	23,238	-12.156%
2024-09-10	1.400000	1.440000	1.350000	1.440000	0.000%	11,817	-10.326%
2024-09-09	1.400000	1.460000	1.400000	1.440000	+2.857%	47,244	-10.326%
2024-09-06	1.310000	1.480000	1.310000	1.400000	-4.437%	16,884	-7.764%
2024-09-05	1.390000	1.480000	1.390000	1.465000	+6.934%	93,346	-11.857%
2024-09-04	1.330000	1.420000	1.330000	1.370000	+4.183%	42,465	-5.745%
2024-09-03	1.323500	1.400000	1.290000	1.315000	-7.394%	57,904	-1.802%
2024-08-30	1.320000	1.420100	1.320000	1.420000	+5.185%	49,562	-9.063%
2024-08-29	1.400000	1.400000	1.310100	1.350000	-3.571%	21,940	-4.348%
2024-08-28	1.350000	1.400000	1.290000	1.400000	0.000%	23,297	-7.764%
2024-08-27	1.350100	1.420000	1.350000	1.400000	0.000%	42,647	-7.764%
2024-08-26	1.400000	1.440000	1.375000	1.400000	-3.448%	18,793	-7.764%
2024-08-23	1.440000	1.450000	1.400000	1.450000	+3.571%	7,265	-10.945%
2024-08-22	1.490000	1.490000	1.400000	1.400000	-3.448%	19,505	-7.764%
2024-08-21	1.490000	1.550000	1.400000	1.450000	-2.685%	142,769	-10.945%
2024-08-20	1.330000	1.490000	1.250000	1.490000	+13.906%	154,898	-13.336%
2024-08-19	1.330000	1.370000	1.250000	1.308100	+0.623%	91,637	-1.284%
2024-08-16	1.240000	1.300000	1.240000	1.300000	+4.000%	17,809	-0.669%
2024-08-15	1.255400	1.400000	1.225000	1.250000	-1.575%	47,537	+3.304%
2024-08-14	1.390000	1.390000	1.210000	1.270000	-12.414%	77,043	+1.677%
2024-08-13	1.505000	1.520000	1.340000	1.450000	+9.023%	142,847	-10.945%
2024-08-12	1.400000	1.545000	1.280000	1.330000	+3.906%	85,334	-2.910%
2024-08-09	1.240000	1.355000	1.210000	1.280000	+6.667%	25,491	+0.883%
2024-08-08	1.100000	1.290000	1.100000	1.200000	+11.111%	72,097	+7.608%
2024-08-07	1.000000	1.080000	0.982000	1.080000	+10.769%	72,047	+19.565%
2024-08-06	0.960000	0.990000	0.907000	0.975000	+4.839%	83,818	+32.441%
2024-08-05	0.950000	1.000000	0.890000	0.930000	-7.000%	79,526	+38.849%
2024-08-02	0.980000	1.020000	0.950000	1.000000	-1.961%	58,162	+29.130%
2024-08-01	1.060000	1.060000	1.000000	1.020000	+0.990%	1,930	+26.598%
2024-07-31	1.000000	1.030000	0.990000	1.010000	+2.020%	22,031	+27.851%
2024-07-30	0.990000	1.000000	0.940000	0.990000	-1.000%	2,913	+30.434%
2024-07-29	1.040000	1.040000	0.925600	1.000000	-6.542%	49,323	+29.130%
2024-07-26	1.050000	1.070000	1.010000	1.070000	0.000%	13,739	+20.682%
2024-07-25	1.100000	1.130000	1.000000	1.070000	-2.727%	102,291	+20.682%
2024-07-24	0.860000	1.150000	0.830101	1.100000	+22.059%	321,250	+17.391%
2024-07-23	0.880000	0.965000	0.825000	0.901200	+6.024%	635,339	+43.287%
2024-07-22	0.730000	0.950000	0.730000	0.850000	+6.250%	158,548	+51.918%
2024-07-19	0.710000	0.927500	0.710000	0.800000	+19.281%	304,384	+61.413%
2024-07-18	0.670101	0.670688	0.670000	0.670688	+0.103%	1,053	+92.534%
2024-07-17	0.650000	0.670000	0.600000	0.670000	+3.077%	9,816	+92.731%
2024-07-16	0.610000	0.660000	0.610000	0.650000	+3.175%	80,423	+98.662%
2024-07-15	0.580000	0.655500	0.580000	0.630000	+5.000%	21,234	+104.968%
2024-07-12	0.580000	0.610000	0.580000	0.600000	-1.639%	2,106	+115.217%
2024-07-11	0.620000	0.640000	0.606600	0.610000	-2.197%	50,064	+111.689%
2024-07-10	0.630000	0.630000	0.600000	0.623700	+3.950%	1,500	+107.039%
2024-07-09	0.600000	0.630000	0.460100	0.600000	-4.762%	49,369	+115.217%
2024-07-08	0.650000	0.650000	0.630000	0.630000	+5.000%	3,059	+104.968%
2024-07-05	0.640000	0.660000	0.582101	0.600000	-6.250%	25,334	+115.217%
2024-07-03	0.660000	0.670000	0.640000	0.640000	+2.400%	10,422	+101.766%
2024-07-02	0.650000	0.650000	0.625000	0.625000	-9.420%	1,959	+106.608%
2024-07-01	0.620000	0.700000	0.572600	0.690000	-3.497%	47,201	+87.145%
2024-06-28	0.720000	0.730010	0.699300	0.715000	+3.623%	11,760	+80.601%
2024-06-27	0.720000	0.750000	0.660000	0.690000	+4.545%	41,747	+87.145%
2024-06-26	0.747500	0.777000	0.660000	0.660000	-9.278%	362,736	+95.652%
2024-06-25	0.670000	0.727500	0.630000	0.727500	+6.500%	39,536	+77.498%
2024-06-24	0.640000	0.683100	0.600000	0.683100	+6.734%	134,713	+89.035%
2024-06-21	0.550000	0.697500	0.500000	0.640000	+18.519%	782,508	+101.766%
2024-06-20	0.450000	0.550000	0.450000	0.540000	+19.681%	158,941	+139.130%
2024-06-18	0.450000	0.495000	0.450000	0.451200	-6.000%	176,681	+186.192%
2024-06-17	0.410000	0.480000	0.395849	0.480000	+11.628%	132,287	+169.021%
2024-06-14	0.380000	0.430000	0.377500	0.430000	+13.907%	52,500	+200.302%
2024-06-13	0.352101	0.390000	0.352101	0.377500	-5.625%	1,500	+242.066%
2024-06-12	0.386100	0.400000	0.386100	0.400000	+2.564%	20,415	+222.825%
2024-06-11	0.400000	0.400000	0.331800	0.390000	+17.541%	22,700	+231.103%
2024-06-10	0.343200	0.440000	0.300000	0.331800	-12.684%	196,175	+289.180%
2024-06-07	0.371000	0.460000	0.342200	0.380000	-3.797%	23,234	+239.816%
2024-06-06	0.340000	0.437500	0.340000	0.395000	+16.142%	59,916	+226.911%
2024-06-05	0.341101	0.407500	0.340000	0.340100	-16.825%	38,476	+279.682%
2024-06-04	0.440000	0.440000	0.362600	0.408899	+1.263%	17,958	+215.799%
2024-06-03	0.459000	0.460000	0.325000	0.403800	+18.765%	90,130	+219.787%
2024-05-31	0.320000	0.365500	0.320000	0.340000	+8.835%	127,031	+279.794%
2024-05-30	0.360000	0.375800	0.290700	0.312400	-13.222%	56,825	+313.348%
2024-05-29	0.340101	0.470000	0.340101	0.360000	0.000%	106,230	+258.694%
2024-05-28	0.320000	0.460000	0.320000	0.360000	+12.853%	213,833	+258.694%
2024-05-24	0.349000	0.350000	0.311100	0.319000	-6.176%	40,638	+304.796%
2024-05-23	0.332500	0.347500	0.331100	0.340000	+4.551%	2,821	+279.794%
2024-05-21	0.362851	0.392700	0.255900	0.325200	-12.698%	145,579	+297.079%
2024-05-20	0.365700	0.390000	0.350000	0.372500	+1.901%	68,755	+246.658%
2024-05-17	0.331000	0.390000	0.320000	0.365551	+6.420%	79,076	+253.248%
2024-05-16	0.380000	0.409800	0.340000	0.343500	-7.162%	63,701	+275.924%
2024-05-15	0.370000	0.449899	0.330000	0.370000	-6.424%	115,908	+249.000%
2024-05-14	0.465950	0.465950	0.333300	0.395400	-13.213%	136,585	+226.581%
2024-05-13	0.516001	0.580000	0.454200	0.455600	-17.164%	132,742	+183.428%
2024-05-10	0.580000	0.600000	0.530000	0.550000	-1.786%	26,190	+134.782%
2024-05-09	0.560000	0.599000	0.550000	0.560000	-4.640%	14,047	+130.589%
2024-05-08	0.550000	0.587250	0.516000	0.587250	+6.773%	12,503	+119.889%
2024-05-07	0.573100	0.600000	0.550000	0.550000	-3.509%	27,820	+134.782%
2024-05-06	0.580000	0.580000	0.570000	0.570000	+0.049%	1,258	+126.544%
2024-05-03	0.580000	0.598800	0.500300	0.569723	-1.755%	15,277	+126.654%
2024-05-02	0.549500	0.579900	0.530000	0.579900	+9.415%	3,717	+122.676%
2024-05-01	0.530000	0.554800	0.514999	0.530000	+1.923%	14,918	+143.642%
2024-04-30	0.514999	0.520000	0.514999	0.520000	+0.096%	14,285	+148.327%
2024-04-29	0.507100	0.530000	0.500000	0.519500	-3.689%	3,543	+148.566%
2024-04-26	0.554200	0.580000	0.501100	0.539400	+3.731%	17,225	+139.396%
2024-04-25	0.520200	0.569800	0.500000	0.520000	-10.035%	17,704	+148.327%
2024-04-24	0.644990	0.644990	0.510101	0.578000	+3.214%	5,719	+123.408%
2024-04-23	0.520000	0.560000	0.499999	0.560000	+7.713%	27,701	+130.589%
2024-04-22	0.501600	0.520000	0.476680	0.519900	+3.617%	32,329	+148.375%
2024-04-19	0.475000	0.501750	0.475000	0.501750	+4.531%	9,184	+157.359%
2024-04-18	0.490000	0.500000	0.470000	0.480000	-4.800%	22,779	+169.021%
2024-04-17	0.514800	0.595000	0.504200	0.504200	-3.038%	10,598	+156.109%
2024-04-16	0.452500	0.552500	0.420000	0.520000	+6.122%	34,773	+148.327%
2024-04-15	0.500000	0.540000	0.490000	0.490000	-9.259%	38,537	+163.531%
2024-04-12	0.524700	0.600000	0.423600	0.540000	+1.887%	86,208	+139.130%
2024-04-11	0.590000	0.600000	0.505500	0.530000	-5.357%	21,089	+143.642%
2024-04-10	0.542500	0.575000	0.542500	0.560000	-3.448%	130,645	+130.589%
2024-04-09	0.580000	0.580000	0.510100	0.580000	0.000%	5,408	+122.638%
2024-04-08	0.600000	0.600000	0.549000	0.580000	-3.333%	77,397	+122.638%
2024-04-05	0.566000	0.600000	0.552500	0.600000	+5.988%	38,750	+115.217%
2024-04-04	0.577000	0.580000	0.566000	0.566100	-5.636%	17,479	+128.105%
2024-04-03	0.600000	0.600000	0.578999	0.599910	-0.015%	21,236	+115.249%
2024-04-02	0.600000	0.640000	0.589999	0.600000	-6.250%	6,101	+115.217%
2024-04-01	0.630000	0.640000	0.630000	0.640000	0.000%	900	+101.766%
2024-03-28	0.577000	0.660000	0.577000	0.640000	+10.727%	35,890	+101.766%
2024-03-27	0.614000	0.614000	0.577000	0.578000	-5.246%	29,131	+123.408%
2024-03-26	0.642800	0.667300	0.595000	0.610000	+2.901%	20,754	+111.689%
2024-03-25	0.566600	0.600000	0.560000	0.592800	-1.233%	19,182	+117.831%
2024-03-22	0.690000	0.730000	0.600000	0.600200	-13.014%	9,931	+115.145%
2024-03-21	0.600000	0.690000	0.600000	0.690000	+11.290%	9,916	+87.145%
2024-03-20	0.600000	0.650000	0.600000	0.620000	+3.333%	26,403	+108.274%
2024-03-19	0.550000	0.600000	0.550000	0.600000	+0.017%	11,000	+115.217%
2024-03-18	0.594000	0.600000	0.550000	0.599900	+14.507%	12,864	+115.253%
2024-03-15	0.570700	0.638900	0.523900	0.523900	-18.446%	59,092	+146.478%
2024-03-14	0.610000	0.647700	0.563000	0.642400	+2.949%	19,222	+101.012%
2024-03-13	0.590000	0.680500	0.590000	0.624000	+4.000%	59,313	+106.939%
2024-03-12	0.467950	0.660000	0.467950	0.600000	+25.026%	79,408	+115.217%
2024-03-11	0.470000	0.479900	0.460000	0.479900	+2.106%	10,206	+169.077%
2024-03-08	0.460000	0.499000	0.460000	0.470000	+3.524%	43,883	+174.745%
2024-03-07	0.470000	0.494000	0.450000	0.454000	+0.442%	45,329	+184.427%
2024-03-06	0.555600	0.570000	0.440300	0.452000	-21.541%	186,857	+185.686%
2024-03-05	0.572200	0.695000	0.566000	0.576100	-4.318%	3,300	+124.145%
2024-03-04	0.571100	0.650500	0.565600	0.602100	+0.367%	66,836	+114.466%
2024-03-01	0.610000	0.610000	0.562600	0.599900	-1.478%	15,029	+115.253%
2024-02-29	0.581300	0.640000	0.411000	0.608900	-0.197%	130,990	+112.071%
2024-02-28	0.661300	0.749900	0.600000	0.610100	-12.216%	90,279	+111.654%
2024-02-27	0.725555	0.749000	0.678600	0.695000	-3.472%	69,087	+85.799%
2024-02-26	0.750600	0.788000	0.719300	0.720000	-4.888%	101,125	+79.347%
2024-02-23	0.860000	0.880000	0.756700	0.757000	-6.739%	43,028	+70.581%
2024-02-22	0.879000	0.880000	0.800000	0.811700	-7.000%	29,647	+59.086%
2024-02-21	0.870000	0.880000	0.834999	0.872800	+2.682%	21,458	+47.949%
2024-02-20	0.750000	0.850000	0.740000	0.850000	+13.333%	122,746	+51.918%
2024-02-16	0.780100	0.810000	0.750000	0.750000	-6.250%	26,576	+72.173%
2024-02-15	0.780000	0.876400	0.780000	0.800000	+2.564%	51,050	+61.413%
2024-02-14	0.801100	0.801100	0.765000	0.780000	0.000%	35,090	+65.551%
2024-02-13	0.800000	0.850000	0.750000	0.780000	+1.299%	112,088	+65.551%
2024-02-12	0.750000	0.800000	0.750000	0.770000	+6.930%	44,278	+67.701%

.dark-mode .QXYt7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXYt7H{ color: #333333; background-color: white; border: 2px solid #333333; }ABLLWAbacus Global Management, Inc. Warrantstock NASDAQ

ABLLW
Abacus Global Management, Inc. Warrant
stock NASDAQ