Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ABXL
Abacus Global Management, Inc. 9.875% Fixed Rate Senior Notes due 2028
stock NYSE Structured Product

At Close
Sep 25, 2026 11:27:46 AM EDT
25.25USD-0.178%(-0.05)26,966
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 25, 2026 4:10:30 PM EDT
25.34USD+0.356%(+0.09)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-25		25.270025.410025.240025.3400+0.039%26,9660.000%
2026-09-24		25.270025.525025.270025.3300+0.079%12,043+0.039%
2026-09-23		25.400025.495025.240025.3099-0.355%22,799+0.119%
2026-09-22		25.410025.560025.300025.4001-0.196%14,053-0.237%
2026-09-21		25.450025.540025.350025.4500+0.276%14,106-0.432%
2026-09-18		25.410025.585025.380025.3800-0.118%7,285-0.158%
2026-09-17		25.430025.659525.410025.4100+0.276%19,943-0.275%
2026-09-16		25.500025.505025.340025.3400+0.039%5,7650.000%
2026-09-15		25.460025.560025.330025.3300-0.276%5,495+0.039%
2026-09-14		25.490025.490025.365025.4000-0.079%1,929-0.236%
2026-09-11		25.400025.520025.400025.4200+0.079%4,522-0.315%
2026-09-10		25.390025.580025.330025.3999+0.197%8,849-0.236%
2026-09-09		25.500025.510125.310025.3500-0.666%11,495-0.039%
2026-09-08		25.505025.550025.360025.5200+0.750%12,737-0.705%
2026-09-04		25.450025.510125.330025.3300-0.287%4,875+0.039%
2026-09-03		25.560025.570025.390025.4028-0.654%10,376-0.247%
2026-09-02		25.530025.600025.381025.5700+0.314%9,091-0.899%
2026-09-01		25.540025.545125.350025.4900-0.078%10,908-0.588%
2026-08-31		25.500025.560125.450025.5100+0.433%10,493-0.666%
2026-08-28		25.430026.480025.380025.4000+0.197%9,086-0.236%
2026-08-27		25.450025.500025.340025.3500-0.099%19,565-0.039%
2026-08-26		25.500025.750025.320025.3750+0.020%18,357-0.138%
2026-08-25		25.490025.540025.370025.3700-0.588%14,065-0.118%
2026-08-24		25.340025.525025.320025.5200+0.279%15,547-0.705%
2026-08-21		25.300025.540025.300025.4490+0.193%4,693-0.428%
2026-08-20		25.470025.470125.278625.3999-0.201%11,423-0.236%
2026-08-19		25.420025.455025.420025.4510-0.075%2,868-0.436%
2026-08-18		25.430025.520025.420025.4700-0.078%6,732-0.510%
2026-08-17		25.420025.540025.420025.4900+0.197%16,337-0.588%
2026-08-14		25.490025.515025.420025.4400-2.454%8,235-0.393%
2026-08-13		25.870026.080025.870026.0800+0.443%4,657-2.837%
2026-08-12		25.940025.990025.940025.9650-0.058%3,696-2.407%
2026-08-11		25.960026.040025.960025.9800+0.077%6,904-2.463%
2026-08-10		25.960026.040025.960025.9600-0.192%2,128-2.388%
2026-08-07		25.930026.010025.930026.0100+0.154%761-2.576%
2026-08-06		25.680026.010025.680025.9700-0.038%5,745-2.426%
2026-08-05		25.970025.990025.962225.9800+0.077%3,926-2.463%
2026-08-04		25.940025.990025.785025.9600+0.116%3,730-2.388%
2026-08-03		25.830025.940125.830025.9300+0.271%6,221-2.275%
2026-07-31		25.900025.900025.700025.86000.000%4,092-2.011%
2026-07-30		25.750025.890025.665025.8600+0.232%3,609-2.011%
2026-07-29		25.820025.890025.800125.8001-0.193%1,847-1.783%
2026-07-28		25.790025.880025.790025.8501-0.154%3,011-1.973%
2026-07-27		25.890025.890025.845025.89000.000%2,307-2.124%
2026-07-24		25.650025.890025.650025.8900+0.739%4,359-2.124%
2026-07-23		25.790025.848525.675025.7000-0.542%4,067-1.401%
2026-07-22		25.790025.900025.790025.8400-0.019%1,708-1.935%
2026-07-21		25.800025.850025.800025.8450-0.155%5,625-1.954%
2026-07-20		25.790025.950025.790025.8850+0.446%6,523-2.105%
2026-07-17		25.880025.880025.555025.7700-0.406%11,020-1.669%
2026-07-16		25.751425.890025.751425.8750+0.446%5,972-2.068%
2026-07-15		25.700026.070025.700025.7600+0.156%5,470-1.630%
2026-07-14		25.570025.720025.570025.7199+0.429%6,405-1.477%
2026-07-13		25.680025.680025.520025.6100-0.183%10,224-1.054%
2026-07-10		25.580025.657025.575025.6570+0.340%3,189-1.236%
2026-07-09		25.510025.580025.510025.5700+0.157%15,161-0.899%
2026-07-08		25.500025.540025.500025.5300+0.000%4,919-0.744%
2026-07-07		25.490025.530025.490025.5299+0.137%14,931-0.744%
2026-07-06		25.460025.510025.450025.4950+0.059%20,335-0.608%
2026-07-02		25.450025.500025.450025.48000.000%6,205-0.549%
2026-07-01		25.440025.480025.410025.4800+0.039%3,215-0.549%
2026-06-30		25.470025.480025.440025.47000.000%15,106-0.510%
2026-06-29		25.450025.470025.420025.4700+0.157%15,024-0.510%
2026-06-26		25.450025.520025.430025.4300-0.235%9,112-0.354%
2026-06-25		25.550025.550025.450025.4900+0.059%5,013-0.588%
2026-06-24		25.420025.500025.420025.4750-0.059%9,540-0.530%
2026-06-23		25.420025.500025.420025.4900-0.039%10,425-0.588%
2026-06-22		25.420025.500025.420025.4999+0.196%1,954-0.627%
2026-06-18		25.580025.580025.420025.4500-0.391%5,972-0.432%
2026-06-17		25.440025.580025.440025.5500+0.194%9,640-0.822%
2026-06-16		25.440025.555025.440025.5005-0.309%3,925-0.629%
2026-06-15		25.530025.579525.530025.5795+0.076%4,801-0.936%
2026-06-12		25.570025.570025.450025.5601-0.039%3,055-0.861%
2026-06-11		25.452025.570025.420025.5700+0.235%7,449-0.899%
2026-06-10		25.560025.570025.489925.5100-0.215%9,690-0.666%
2026-06-09		25.560025.565025.540025.5650+0.020%3,560-0.880%
2026-06-08		25.530025.560025.500025.5599+0.158%22,537-0.860%
2026-06-05		25.460025.520025.460025.5195+0.090%5,761-0.703%
2026-06-04		25.420025.510025.420025.4965-0.014%11,901-0.614%
2026-06-03		25.500025.500025.470025.5000+0.078%9,690-0.627%
2026-06-02		25.510025.510025.480025.48000.000%4,554-0.549%
2026-06-01		25.500025.560025.470025.48000.000%1,647-0.549%
2026-05-29		25.560025.560025.480025.4800-0.157%1,813-0.549%
2026-05-28		25.550025.550025.502625.5200+0.039%5,675-0.705%
2026-05-27		25.510025.530025.510025.5100+0.078%769-0.666%
2026-05-26		25.550025.550025.490025.4900-0.078%1,015-0.588%
2026-05-22		25.660025.660025.400025.5100-0.352%6,208-0.666%
2026-05-21		25.640025.640025.600025.6000+0.196%947-1.016%
2026-05-20		25.650025.650025.550025.5500-0.156%5,696-0.822%
2026-05-19		25.600025.600025.590025.5900-0.039%819-0.977%
2026-05-18		25.590025.680025.545025.6000+0.235%9,652-1.016%
2026-05-15		25.620025.660025.480025.5400+0.078%5,051-0.783%
2026-05-14		25.540025.584525.300025.5200-1.997%17,331-0.705%
2026-05-13		25.860026.130025.860026.0400-0.077%15,214-2.688%
2026-05-12		26.070026.070126.050026.0600-0.153%2,020-2.763%
2026-05-11		26.130026.130026.075026.1000+0.230%3,210-2.912%
2026-05-08		26.060026.110026.012026.0400-0.000%7,335-2.688%
2026-05-07		26.045026.080026.040026.0401+0.039%2,458-2.689%
2026-05-06		25.860026.080025.860026.0300-0.038%3,290-2.651%
2026-05-05		25.830026.090025.830026.0400-0.115%3,352-2.688%
2026-05-04		26.020026.070026.020026.0700+0.346%3,327-2.800%
2026-05-01		25.870026.010025.870025.9800+0.154%1,824-2.463%
2026-04-30		25.990026.000025.866825.9400+0.193%3,625-2.313%
2026-04-29		25.890025.980025.830025.8900+0.232%1,588-2.124%
2026-04-28		25.830025.830025.830025.8300-0.232%258-1.897%
2026-04-27		25.890025.890025.770025.8900+0.505%5,600-2.124%
2026-04-24		25.900025.900025.760025.7600-0.116%3,113-1.630%
2026-04-23		25.930025.930025.750025.7900+0.039%8,272-1.745%
2026-04-22		25.750025.930025.749925.7800-0.039%12,949-1.707%
2026-04-21		25.790025.930025.780025.7900+0.155%4,413-1.745%
2026-04-20		25.620025.760025.620025.7500+0.117%2,366-1.592%
2026-04-17		25.740025.740025.720025.7200-0.039%1,270-1.477%
2026-04-16		25.565025.730025.500025.7300+0.783%9,677-1.516%
2026-04-15		25.560025.660025.530025.5300-0.078%10,074-0.744%
2026-04-14		25.600025.730025.550025.55000.000%4,107-0.822%
2026-04-13		25.790025.790025.410025.5500-0.661%4,984-0.822%
2026-04-10		25.610025.875025.610025.7200+0.508%6,829-1.477%
2026-04-09		25.510025.650025.510025.5900+0.274%8,184-0.977%
2026-04-08		25.450025.610025.415625.5200+0.433%14,357-0.705%
2026-04-07		25.480025.480025.300025.4100-0.118%5,592-0.275%
2026-04-06		25.320025.630025.320025.4400+0.020%3,292-0.393%
2026-04-02		25.600025.600025.400025.4350-0.126%2,903-0.374%
2026-04-01		25.490025.490025.450025.4670+0.086%3,976-0.499%
2026-03-31		25.420025.500025.370025.4450+0.335%2,579-0.413%
2026-03-30		25.350025.400025.250025.3600+0.436%5,321-0.079%
2026-03-27		25.550025.550025.250025.2500-0.591%2,048+0.356%
2026-03-26		25.405025.980025.250025.4000+0.514%12,481-0.236%
2026-03-25		25.430025.500025.200025.2700+1.404%5,508+0.277%
2026-03-24		25.030025.170024.920024.9200-0.360%17,587+1.685%
2026-03-23		25.030025.130024.930125.0100-0.080%36,424+1.319%
2026-03-20		25.330025.387225.030025.0300-1.534%21,083+1.239%
2026-03-19		25.492025.492025.360025.4199-0.392%13,112-0.314%
2026-03-18		25.550025.560025.520025.5200-0.332%1,521-0.705%
2026-03-17		25.580025.605025.530025.6050+0.020%7,452-1.035%
2026-03-16		25.670025.680025.580025.5999-0.312%9,899-1.015%
2026-03-13		25.740025.740025.650025.6800-0.078%5,505-1.324%
2026-03-12		25.700025.700025.660025.7000-0.117%5,993-1.401%
2026-03-11		25.840025.840025.620025.7300+0.117%1,984-1.516%
2026-03-10		25.670025.730025.570025.7000-0.619%8,035-1.401%
2026-03-09		25.870025.870025.380025.8600-0.232%8,980-2.011%
2026-03-06		25.950025.956325.860025.9201-0.270%5,663-2.238%
2026-03-05		26.000026.019025.990025.9902-0.421%6,735-2.502%
2026-03-04		26.010026.103626.010026.1000+0.192%2,210-2.912%
2026-03-03		26.130026.130026.050026.0500-0.038%513-2.726%
2026-03-02		26.130026.130026.010026.0600+0.077%5,742-2.763%
2026-02-27		26.140026.150026.040026.04000.000%5,214-2.688%
2026-02-26		26.140026.140026.040026.0400-0.268%5,052-2.688%
2026-02-25		26.065026.110026.060026.1100+0.230%1,833-2.949%
2026-02-24		26.190026.190025.852026.0500-0.306%12,114-2.726%
2026-02-23		25.850026.130025.850026.1300+0.654%1,087-3.023%
2026-02-20		26.050026.090025.900025.9601-0.307%6,574-2.389%
2026-02-19		25.950026.050025.950026.0400+0.192%2,119-2.688%
2026-02-18		26.090026.090025.918025.9900-0.307%4,924-2.501%
2026-02-17		25.790026.070025.790026.0700+1.086%12,489-2.800%
2026-02-13		25.780025.820025.590025.7900-0.922%14,624-1.745%
2026-02-12		26.090126.130026.030026.0300-0.192%4,011-2.651%
2026-02-11		26.111026.111026.050026.0800-0.077%2,520-2.837%
2026-02-10		26.080026.130026.080026.10000.000%1,210-2.912%
2026-02-09		26.050026.140026.000126.1000-0.140%4,829-2.912%
2026-02-06		26.180026.180026.120026.1367-0.013%3,217-3.048%
2026-02-05		26.170026.180026.140026.1400-0.076%5,483-3.060%
2026-02-04		26.150026.210026.110026.1600-0.190%11,938-3.135%
2026-02-03		26.350026.350026.100026.2099-0.115%5,756-3.319%
2026-02-02		26.160026.250026.130026.2400+0.556%5,467-3.430%
2026-01-30		26.000026.190026.000026.0950-0.553%3,125-2.893%
2026-01-29		26.250026.250026.240026.2400-0.038%626-3.430%
2026-01-28		26.100026.350026.100026.2500+0.575%7,951-3.467%
2026-01-27		26.120026.160126.100026.10000.000%920-2.912%
2026-01-26		26.182226.250026.100026.1000+0.115%3,800-2.912%
2026-01-23		26.180026.180026.070026.0700-0.153%3,243-2.800%
2026-01-22		26.050026.300025.940026.1100+0.307%10,921-2.949%
2026-01-21		26.030026.030026.030026.0300-0.076%699-2.651%
2026-01-20		25.820026.050025.820026.0499+0.076%1,848-2.725%
2026-01-16		26.000026.070026.000026.0300+0.308%2,484-2.651%
2026-01-15		25.880025.990025.880025.9500-0.192%6,017-2.351%
2026-01-14		26.000026.075025.999926.0000-0.345%2,827-2.538%
2026-01-13		25.830026.090025.820026.0900+0.346%4,433-2.875%
2026-01-12		26.000026.011826.000026.00000.000%5,309-2.538%
2026-01-09		25.680026.010025.680026.0000+0.347%8,983-2.538%
2026-01-08		25.790025.920025.790025.9100+0.038%3,702-2.200%
2026-01-07		26.020026.020025.750025.9002-0.462%8,037-2.163%
2026-01-06		25.600026.120125.585226.0205+1.762%8,322-2.615%
2026-01-05		25.530025.650025.520025.5700+0.275%16,758-0.899%
2026-01-02		25.550125.550125.490025.50000.000%2,681-0.627%
2025-12-31		25.500025.500025.500025.5000-0.117%541-0.627%
2025-12-30		25.490025.800025.450025.52990.000%2,988-0.744%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC