Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abacus Global Management, Inc. - Class A Common Stock (NQ:ABL)

8.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2025 8.470 0 -0.03(-0.35%)
Dec 26, 2025 8.520 8.575 8.350 8.500 403,897 -0.02(-0.23%)
Dec 24, 2025 8.400 8.660 8.400 8.520 333,338 +0.10(+1.19%)
Dec 23, 2025 8.670 8.950 8.330 8.420 707,319 -0.07(-0.88%)
Dec 22, 2025 8.520 8.710 8.380 8.495 445,686 -0.02(-0.18%)
Dec 19, 2025 8.720 8.870 8.510 8.510 1,051,381 -0.25(-2.85%)
Dec 18, 2025 8.440 8.875 8.360 8.760 658,328 +0.46(+5.54%)
Dec 17, 2025 8.270 8.600 8.250 8.300 967,061 +0.05(+0.61%)
Dec 16, 2025 8.280 8.480 8.170 8.250 555,712 -0.06(-0.72%)
Dec 15, 2025 8.400 8.445 8.190 8.310 617,404 +0.01(+0.12%)
Dec 12, 2025 8.400 8.555 8.260 8.300 588,604 -0.10(-1.19%)
Dec 11, 2025 7.950 8.410 7.850 8.400 737,000 +0.45(+5.66%)
Dec 10, 2025 7.600 8.275 7.515 7.950 1,308,291 +0.31(+4.06%)
Dec 09, 2025 7.340 7.675 7.280 7.640 639,538 +0.25(+3.38%)
Dec 08, 2025 7.010 7.465 6.965 7.390 825,613 +0.50(+7.26%)
Dec 05, 2025 6.920 7.078 6.830 6.890 430,647 -0.05(-0.72%)
Dec 04, 2025 6.730 6.980 6.640 6.940 657,183 +0.08(+1.17%)
Dec 03, 2025 6.510 6.975 6.370 6.860 814,428 +0.43(+6.69%)
Dec 02, 2025 6.560 6.720 6.405 6.430 486,263 -0.28(-4.17%)
Dec 01, 2025 6.560 6.980 6.510 6.710 1,228,228 +0.08(+1.21%)
Nov 28, 2025 6.520 6.830 6.470 6.630 371,971 +0.09(+1.38%)
Nov 26, 2025 6.120 6.580 6.000 6.540 919,820 +0.31(+4.98%)
Nov 25, 2025 5.910 6.300 5.880 6.230 809,895 +0.35(+5.95%)
Nov 24, 2025 5.780 6.000 5.610 5.880 1,029,609 +0.07(+1.20%)
Nov 21, 2025 5.630 5.910 5.570 5.810 600,140 +0.19(+3.38%)
Nov 20, 2025 6.030 6.155 5.570 5.620 856,217 -0.36(-6.02%)
Nov 19, 2025 6.120 6.240 5.960 5.980 506,921 -0.14(-2.29%)
Nov 18, 2025 6.180 6.270 6.000 6.120 546,316 -0.10(-1.61%)
Nov 17, 2025 6.560 6.660 6.160 6.220 493,474 -0.33(-5.04%)
Nov 14, 2025 6.460 6.600 6.383 6.550 494,087 +0.08(+1.24%)
Nov 13, 2025 6.700 6.700 6.270 6.470 692,605 -0.28(-4.15%)
Nov 12, 2025 6.670 6.847 6.615 6.750 499,781 +0.04(+0.60%)
Nov 11, 2025 6.570 7.180 6.560 6.710 1,044,421 +0.16(+2.44%)
Nov 10, 2025 6.530 7.130 6.370 6.550 1,999,313 +0.10(+1.55%)
Nov 07, 2025 5.710 6.480 5.620 6.450 2,284,286 +1.17(+22.16%)
Nov 06, 2025 5.280 5.390 5.170 5.280 665,753 -0.02(-0.38%)
Nov 05, 2025 5.110 5.400 5.040 5.300 640,552 +0.26(+5.16%)
Nov 04, 2025 5.090 5.210 5.010 5.040 636,199 -0.13(-2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.