Get the Stockscreener App
8.30
1.19%
-0.10
Abacus Global Management Inc Stock (ABL) Price History
The historical daily chart and data for Abacus Global Management Inc stock (ABL), show that the latest closing stock price as of December 12, 2025, is $8.30.
- Abacus Global Management Inc all-time high stock price is $13.25, occurred on February 07, 2024.
- The lowest Abacus Global Management Inc stock price recorded was $4.60 on June 27, 2025. Since then, Abacus Global Management Inc's stock price has risen over 80.43% to $8.30 now.
- The 52-week high stock price for ABL is $9.61, representing a 15.78% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for ABL is $4.60, indicating a -44.58% decrease from the current share price, occurred on June 27, 2025.
The table below shows more information about ABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $8.55 | $8.26 | $0.295 | 588,597.0 | -1.19% |
| Dec 11, 2025 | $8.41 | $7.85 | $0.56 | 736,786.0 | +5.66% |
| Dec 10, 2025 | $8.28 | $7.51 | $0.76 | 1,308,291.0 | +4.06% |
| Dec 09, 2025 | $7.67 | $7.28 | $0.395 | 638,993.0 | +3.38% |
| Dec 08, 2025 | $7.46 | $6.96 | $0.50 | 824,318.0 | +7.26% |
| Dec 05, 2025 | $7.08 | $6.83 | $0.2476 | 430,618.0 | -1.01% |
| Dec 04, 2025 | $6.98 | $6.64 | $0.34 | 571,264.0 | +1.46% |
| Dec 03, 2025 | $6.97 | $6.37 | $0.6049 | 813,798.0 | +6.69% |
| Dec 02, 2025 | $6.72 | $6.41 | $0.315 | 486,263.0 | -4.17% |
| Dec 01, 2025 | $6.98 | $6.51 | $0.47 | 1,227,528.0 | +1.21% |
| Nov 28, 2025 | $6.83 | $6.47 | $0.36 | 371,871.0 | +1.38% |
| Nov 26, 2025 | $6.58 | $6.00 | $0.58 | 919,815.0 | +4.98% |
| Nov 25, 2025 | $6.30 | $5.88 | $0.42 | 809,644.0 | +5.95% |
| Nov 24, 2025 | $6.00 | $5.61 | $0.39 | 1,029,389.0 | +1.20% |
| Nov 21, 2025 | $5.91 | $5.57 | $0.34 | 600,134.0 | +3.38% |
| Nov 20, 2025 | $6.16 | $5.57 | $0.585 | 856,217.0 | -6.02% |
| Nov 19, 2025 | $6.24 | $5.96 | $0.28 | 464,006.0 | -2.29% |
| Nov 18, 2025 | $6.27 | $6.00 | $0.27 | 545,954.0 | -1.61% |
| Nov 17, 2025 | $6.66 | $6.16 | $0.50 | 493,471.0 | -5.04% |
| Nov 14, 2025 | $6.60 | $6.38 | $0.2175 | 494,041.0 | +1.24% |
Abacus Global Management Inc Stock (ABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus Global Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus Global Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus Global Management Inc Stock (ABL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.55 | $6.37 | $2.18 | 8,215,053.0 | +25.19% |
| Nov, 2025 | $7.18 | $5.00 | $2.18 | 15,929,487.0 | +32.07% |
| Oct, 2025 | $6.38 | $5.02 | $1.37 | 15,028,543.0 | -12.39% |
| Sep, 2025 | $7.18 | $5.51 | $1.67 | 19,214,732.0 | -19.86% |
| Aug, 2025 | $7.16 | $5.15 | $2.01 | 13,602,948.0 | +32.16% |
| Jul, 2025 | $5.68 | $4.80 | $0.8789 | 14,083,564.0 | +5.25% |
| Jun, 2025 | $7.97 | $4.60 | $3.38 | 37,329,649.0 | -33.51% |
| May, 2025 | $9.61 | $7.59 | $2.02 | 9,362,926.0 | -6.42% |
| Apr, 2025 | $8.44 | $6.34 | $2.10 | 9,890,244.0 | +10.28% |
| Mar, 2025 | $8.70 | $7.07 | $1.63 | 5,728,131.0 | -3.73% |
| Feb, 2025 | $8.15 | $7.11 | $1.04 | 3,986,489.0 | -0.13% |
| Jan, 2025 | $8.07 | $6.75 | $1.32 | 4,247,798.0 | -0.51% |
Abacus Global Management Inc Stock (ABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.22 | $7.42 | $0.80 | 4,779,772.0 | -5.26% |
| Nov, 2024 | $9.25 | $7.07 | $2.18 | 5,601,673.0 | -5.32% |
| Oct, 2024 | $10.30 | $8.50 | $1.80 | 1,442,922.0 | -14.62% |
| Sep, 2024 | $10.95 | $9.56 | $1.39 | 2,861,497.0 | -0.88% |
| Aug, 2024 | $11.86 | $8.88 | $2.98 | 1,398,041.0 | +5.91% |
| Jul, 2024 | $11.14 | $8.24 | $2.90 | 1,822,982.0 | +11.45% |
| Jun, 2024 | $12.40 | $8.30 | $4.10 | 2,230,522.0 | -24.19% |
| May, 2024 | $12.36 | $10.03 | $2.33 | 539,837.0 | -4.60% |
| Apr, 2024 | $12.50 | $11.25 | $1.25 | 780,778.0 | -1.81% |
| Mar, 2024 | $12.65 | $11.00 | $1.65 | 485,824.0 | +3.05% |
| Feb, 2024 | $13.25 | $10.20 | $3.05 | 741,941.0 | -5.06% |
| Jan, 2024 | $12.66 | $8.79 | $3.88 | 1,145,409.0 | +28.88% |
Abacus Global Management Inc Stock (ABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.43 | $6.56 | $3.87 | 835,748.0 | +40.00% |
| Nov, 2023 | $7.59 | $5.75 | $1.84 | 285,802.0 | +12.90% |
| Oct, 2023 | $7.42 | $6.00 | $1.42 | 125,167.0 | -10.52% |
| Sep, 2023 | $8.75 | $6.51 | $2.24 | 258,359.0 | +0.00% |
0.08%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):