Dark

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

At Close

Jul 7, 2025 3:59:58 PM EDT

5.36USD-0.557%(-0.03)850,602

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 9:27:30 AM EDT

5.42USD+0.557%(+0.03)13,635

After-hours

Jul 7, 2025 4:00:30 PM EDT

5.35USD-0.187%(-0.01)562

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	5.4200	5.6789	5.3200	5.3500	-0.742%	850,602	0.000%
2025-07-03	5.3700	5.3900	5.2550	5.3900	+1.126%	503,382	-0.742%
2025-07-02	5.2800	5.3700	5.2000	5.3300	+0.566%	727,082	+0.375%
2025-07-01	5.0900	5.4350	5.0200	5.3000	+3.113%	931,639	+0.943%
2025-06-30	4.8300	5.1600	4.8100	5.1400	+10.776%	1,380,228	+4.086%
2025-06-27	5.3900	5.4300	4.6000	4.6400	-14.706%	2,651,368	+15.302%
2025-06-26	5.2700	5.5000	5.2601	5.4400	+2.448%	760,993	-1.654%
2025-06-25	5.3600	5.4500	5.2100	5.3100	-2.569%	1,220,796	+0.753%
2025-06-24	5.4400	5.5900	5.4100	5.4500	0.000%	788,075	-1.835%
2025-06-23	5.4300	5.6050	5.3500	5.4500	-0.729%	1,118,663	-1.835%
2025-06-20	6.0900	6.1100	5.4700	5.4900	-3.345%	1,439,036	-2.550%
2025-06-18	5.5200	5.7428	5.4250	5.6800	+2.342%	1,138,487	-5.810%
2025-06-17	6.0500	6.1150	5.5300	5.5500	-8.567%	1,124,301	-3.604%
2025-06-16	6.2100	6.2400	5.9716	6.0700	+0.165%	1,340,335	-11.862%
2025-06-13	5.8000	6.1400	5.5500	6.0600	+3.767%	2,137,556	-11.716%
2025-06-12	6.0100	6.1200	5.7900	5.8400	-4.731%	2,004,720	-8.390%
2025-06-11	6.4700	6.4700	6.0800	6.1300	-0.809%	1,425,903	-12.724%
2025-06-10	6.2800	6.4800	6.1800	6.1800	0.000%	1,385,704	-13.430%
2025-06-09	6.1200	6.3880	5.9300	6.1800	+2.149%	1,681,895	-13.430%
2025-06-06	5.8500	6.3000	5.6200	6.0500	+5.769%	3,963,808	-11.570%
2025-06-05	6.3400	6.3400	5.6500	5.7200	-4.667%	2,000,690	-6.469%
2025-06-04	7.5300	7.6750	5.1000	6.0000	-21.466%	8,911,539	-10.833%
2025-06-03	7.6000	7.7200	7.4600	7.6400	+0.394%	517,668	-29.974%
2025-06-02	7.7800	7.9750	7.5500	7.6100	-1.552%	433,728	-29.698%
2025-05-30	7.6800	7.7900	7.5900	7.7300	+0.259%	988,377	-30.789%
2025-05-29	7.8600	7.9700	7.6800	7.7100	-1.908%	659,635	-30.610%
2025-05-28	8.1000	8.1000	7.8500	7.8600	-3.202%	544,375	-31.934%
2025-05-27	8.3000	8.3600	8.0700	8.1200	-0.612%	463,945	-34.113%
2025-05-23	8.1400	8.5000	7.9000	8.1700	-0.244%	554,139	-34.517%
2025-05-22	8.3300	8.4442	8.1350	8.1900	-2.732%	287,313	-34.676%
2025-05-21	8.6500	8.8000	8.3700	8.4200	-3.881%	296,766	-36.461%
2025-05-20	8.8800	8.9800	8.6300	8.7600	-1.684%	238,723	-38.927%
2025-05-19	8.8300	8.9300	8.8050	8.9100	0.000%	255,990	-39.955%
2025-05-16	8.9800	9.0000	8.8600	8.9100	-0.558%	312,753	-39.955%
2025-05-15	8.9100	9.0000	8.8450	8.9600	+0.561%	546,071	-40.290%
2025-05-14	8.8000	9.0000	8.8000	8.9100	+0.906%	559,983	-39.955%
2025-05-13	8.9800	9.0650	8.8000	8.8300	+1.494%	640,848	-39.411%
2025-05-12	8.9100	8.9900	8.6200	8.7000	-1.472%	422,488	-38.506%
2025-05-09	9.6100	9.6100	8.7500	8.8300	+5.370%	765,578	-39.411%
2025-05-08	8.2500	8.4500	8.1200	8.3800	+1.576%	421,110	-36.158%
2025-05-07	8.2300	8.3200	8.1500	8.2500	+0.610%	277,460	-35.152%
2025-05-06	8.1800	8.3200	8.1100	8.2000	-0.726%	254,907	-34.756%
2025-05-05	8.2300	8.3800	8.2300	8.2600	-0.121%	226,367	-35.230%
2025-05-02	8.3000	8.4700	8.1600	8.2700	+0.242%	350,483	-35.308%
2025-05-01	8.2000	8.2850	8.0200	8.2500	-0.121%	306,405	-35.152%
2025-04-30	8.2000	8.4350	8.1900	8.2600	+0.732%	467,729	-35.230%
2025-04-29	8.4000	8.4000	8.0000	8.2000	-0.485%	315,015	-34.756%
2025-04-28	8.2200	8.3600	8.0900	8.2400	-0.363%	263,847	-35.073%
2025-04-25	8.2900	8.3700	8.1400	8.2700	-0.361%	221,289	-35.308%
2025-04-24	8.2700	8.4100	8.2000	8.3000	0.000%	410,535	-35.542%
2025-04-23	8.2400	8.3900	8.1950	8.3000	+2.028%	403,107	-35.542%
2025-04-22	8.1800	8.4300	8.1300	8.1350	+0.931%	487,905	-34.235%
2025-04-21	8.1900	8.2500	8.0300	8.0600	-1.104%	347,940	-33.623%
2025-04-17	8.0800	8.2900	8.0500	8.1500	+1.621%	680,860	-34.356%
2025-04-16	8.0800	8.0800	7.8100	8.0200	+0.250%	458,659	-33.292%
2025-04-15	8.0900	8.1900	7.9450	8.0000	-1.112%	485,961	-33.125%
2025-04-14	7.8700	8.1900	7.8700	8.0900	+3.057%	510,703	-33.869%
2025-04-11	7.3400	7.9800	7.1700	7.8500	+10.098%	1,523,453	-31.847%
2025-04-10	7.0300	7.2150	6.8600	7.1300	+0.423%	358,622	-24.965%
2025-04-09	6.6000	7.2500	6.3400	7.1000	+6.928%	827,530	-24.648%
2025-04-08	7.3000	7.6000	6.6200	6.6400	-5.682%	494,700	-19.428%
2025-04-07	6.9800	7.4200	6.7000	7.0400	-0.565%	388,216	-24.006%
2025-04-04	7.4200	7.5100	6.9100	7.0800	-7.208%	466,354	-24.435%
2025-04-03	7.5000	7.8400	7.5000	7.6300	-3.050%	208,636	-29.882%
2025-04-02	7.2900	7.9000	7.2600	7.8700	+7.367%	401,423	-32.020%
2025-04-01	7.4700	7.5500	7.2500	7.3300	-2.136%	206,205	-27.012%
2025-03-31	7.5100	7.6200	7.2000	7.4900	-1.706%	348,120	-28.571%
2025-03-28	7.7300	8.7000	7.5000	7.6200	+6.573%	775,153	-29.790%
2025-03-27	7.2300	7.3700	7.1300	7.1500	-0.832%	173,028	-25.175%
2025-03-26	7.4100	7.5965	7.0716	7.2100	-1.905%	209,196	-25.798%
2025-03-25	7.5500	7.9000	7.3500	7.3500	-2.261%	73,811	-27.211%
2025-03-24	7.6600	7.8300	7.3600	7.5200	-1.571%	111,606	-28.856%
2025-03-21	7.4400	7.7870	7.2900	7.6400	+2.965%	962,398	-29.974%
2025-03-20	7.5200	7.8000	7.4000	7.4200	-4.505%	363,793	-27.898%
2025-03-19	7.8100	8.0050	7.6450	7.7700	-1.019%	191,657	-31.145%
2025-03-18	7.5800	8.2200	7.5001	7.8500	+3.289%	200,539	-31.847%
2025-03-17	7.6200	8.0800	7.5800	7.6000	-0.262%	330,688	-29.605%
2025-03-14	7.5400	7.7300	7.3633	7.6200	+1.600%	159,547	-29.790%
2025-03-13	7.4000	7.5600	7.2850	7.5000	+1.902%	326,713	-28.667%
2025-03-12	7.6400	7.9000	7.3600	7.3600	-3.030%	205,913	-27.310%
2025-03-11	7.3100	7.6500	7.1600	7.5900	+4.834%	288,094	-29.513%
2025-03-10	7.3400	7.4550	7.0800	7.2400	-2.557%	355,475	-26.105%
2025-03-07	7.5200	7.5600	7.1650	7.4300	-1.459%	117,119	-27.995%
2025-03-06	7.5700	7.8900	7.4800	7.5400	-1.695%	152,497	-29.045%
2025-03-05	7.5500	7.7150	7.4900	7.6700	+1.589%	126,886	-30.248%
2025-03-04	7.7200	7.7350	7.5200	7.5500	-3.329%	196,336	-29.139%
2025-03-03	7.8500	8.0560	7.7800	7.8100	+0.386%	153,255	-31.498%
2025-02-28	7.6900	8.0500	7.6500	7.7800	+1.170%	244,838	-31.234%
2025-02-27	7.4600	7.8950	7.4600	7.6900	+2.807%	127,302	-30.429%
2025-02-26	7.2100	7.5550	7.1600	7.4800	+4.762%	174,412	-28.476%
2025-02-25	7.4000	7.6351	7.1100	7.1400	-3.514%	164,610	-25.070%
2025-02-24	7.7300	7.8600	7.3350	7.4000	-4.021%	318,138	-27.703%
2025-02-21	7.6800	7.8950	7.6000	7.7100	+1.715%	150,853	-30.610%
2025-02-20	7.5800	7.6500	7.5000	7.5800	-0.394%	131,320	-29.420%
2025-02-19	7.5200	7.7200	7.5200	7.6100	-0.393%	103,847	-29.698%
2025-02-18	7.7100	7.9000	7.5850	7.6400	-0.391%	167,097	-29.974%
2025-02-14	7.7700	7.9250	7.6200	7.6700	-1.287%	83,295	-30.248%
2025-02-13	7.6900	7.7900	7.5000	7.7700	+1.835%	100,893	-31.145%
2025-02-12	7.5300	7.7459	7.4200	7.6300	+0.395%	138,846	-29.882%
2025-02-11	7.5900	7.9400	7.2600	7.6000	-0.262%	293,398	-29.605%
2025-02-10	7.8000	7.9400	7.5500	7.6200	-2.433%	240,063	-29.790%
2025-02-07	8.0100	8.0100	7.6100	7.8100	-1.513%	230,308	-31.498%
2025-02-06	7.8400	8.1500	7.7400	7.9300	+3.932%	542,940	-32.535%
2025-02-05	7.7400	7.7400	7.5400	7.6300	-2.054%	318,647	-29.882%
2025-02-04	7.6400	7.9200	7.5600	7.7900	+1.565%	291,302	-31.322%
2025-02-03	7.7200	7.8100	7.5700	7.6700	-1.540%	167,673	-30.248%
2025-01-31	7.9200	8.0000	7.7000	7.7900	-1.267%	294,464	-31.322%
2025-01-30	7.8000	7.9880	7.7850	7.8900	+1.414%	132,539	-32.193%
2025-01-29	7.9500	8.0200	7.7300	7.7800	-2.750%	121,015	-31.234%
2025-01-28	7.8700	8.0300	7.8300	8.0000	+1.266%	115,643	-33.125%
2025-01-27	8.0700	8.0700	7.7850	7.9000	-0.378%	143,051	-32.278%
2025-01-24	7.8300	8.0000	7.5900	7.9300	+3.796%	247,306	-32.535%
2025-01-23	7.5200	7.9300	7.5200	7.6400	+0.131%	156,765	-29.974%
2025-01-22	7.5500	7.6600	7.3300	7.6300	+1.463%	250,167	-29.882%
2025-01-21	7.4800	7.7000	7.4100	7.5200	+0.940%	204,220	-28.856%
2025-01-17	7.1800	7.6600	7.1800	7.4500	+0.949%	152,897	-28.188%
2025-01-16	7.4700	7.5500	7.3500	7.3800	-1.600%	139,384	-27.507%
2025-01-15	7.3600	7.6500	7.3300	7.5000	+1.351%	260,654	-28.667%
2025-01-14	7.1000	7.6300	7.0600	7.4000	+4.079%	217,306	-27.703%
2025-01-13	6.9200	7.1750	6.7500	7.1100	+2.746%	449,682	-24.754%
2025-01-10	7.4000	7.4300	6.8300	6.9200	-6.360%	617,468	-22.688%
2025-01-08	7.5400	7.5600	7.2450	7.3900	-2.249%	197,496	-27.605%
2025-01-07	7.7100	7.7900	7.4800	7.5600	-2.073%	166,368	-29.233%
2025-01-06	7.9000	7.9500	7.7000	7.7200	-2.278%	186,202	-30.699%
2025-01-03	7.9000	7.9000	7.7700	7.9000	+2.067%	67,150	-32.278%
2025-01-02	7.8300	8.0300	7.6800	7.7400	-1.149%	128,301	-30.879%
2024-12-31	7.7600	7.8700	7.6100	7.8300	+1.032%	160,967	-31.673%
2024-12-30	7.6800	7.8200	7.5500	7.7500	0.000%	136,281	-30.968%
2024-12-27	7.9100	7.9250	7.5700	7.7500	-2.146%	299,365	-30.968%
2024-12-26	7.6600	8.0000	7.6600	7.9200	+5.040%	177,134	-32.449%
2024-12-24	7.7000	7.8000	7.5100	7.5400	-3.333%	100,124	-29.045%
2024-12-23	7.8300	7.9500	7.7100	7.8000	+1.036%	178,722	-31.410%
2024-12-20	7.4500	7.9000	7.4200	7.7200	+2.796%	350,583	-30.699%
2024-12-19	7.5600	7.8400	7.4900	7.5100	-0.530%	342,120	-28.762%
2024-12-18	7.7500	8.0500	7.5500	7.5500	-1.948%	356,228	-29.139%
2024-12-17	7.8600	8.0500	7.6800	7.7000	-2.036%	273,822	-30.519%
2024-12-16	7.9500	8.0900	7.6343	7.8600	-1.008%	266,932	-31.934%
2024-12-13	7.9200	8.0000	7.8250	7.9400	+0.634%	97,831	-32.620%
2024-12-12	7.9900	8.0700	7.7900	7.8900	-0.379%	328,644	-32.193%
2024-12-11	8.0800	8.1300	7.8400	7.9200	-1.370%	187,468	-32.449%
2024-12-10	7.8400	8.0500	7.7700	8.0300	+2.685%	475,746	-33.375%
2024-12-09	7.9100	8.1100	7.7800	7.8200	-1.387%	161,500	-31.586%
2024-12-06	7.9300	8.0300	7.7700	7.9300	0.000%	199,503	-32.535%
2024-12-05	7.9800	8.0100	7.8400	7.9300	+0.380%	117,671	-32.535%
2024-12-04	7.9300	8.1157	7.8000	7.9000	-0.629%	219,110	-32.278%
2024-12-03	7.9800	7.9800	7.6600	7.9500	+0.379%	228,758	-32.704%
2024-12-02	8.2100	8.2200	7.9100	7.9200	-3.178%	282,780	-32.449%
2024-11-29	8.1200	8.2000	7.9100	8.1800	+1.238%	223,559	-34.597%
2024-11-27	7.8900	8.0800	7.7750	8.0800	+3.325%	489,376	-33.787%
2024-11-26	7.7500	7.9300	7.6500	7.8200	+1.956%	678,148	-31.586%
2024-11-25	7.6100	7.8500	7.5500	7.6700	+1.589%	676,575	-30.248%
2024-11-22	7.7200	7.8300	7.0700	7.5500	-13.318%	2,909,291	-29.139%
2024-11-21	8.8500	8.9300	8.6600	8.7100	-1.693%	39,342	-38.576%
2024-11-20	8.4366	9.2100	8.4000	8.8600	+5.101%	79,497	-39.616%
2024-11-19	8.3700	8.6500	8.2700	8.4300	0.000%	26,462	-36.536%
2024-11-18	8.3700	8.6100	8.2200	8.4300	+1.079%	26,508	-36.536%
2024-11-15	8.4400	8.5100	8.1200	8.3400	-1.651%	41,436	-35.851%
2024-11-14	8.8500	8.8500	8.3900	8.4800	-3.086%	65,422	-36.910%
2024-11-13	8.2700	9.0000	8.2200	8.7500	+6.448%	47,747	-38.857%
2024-11-12	8.5600	8.7250	8.1700	8.2200	-3.972%	47,180	-34.915%
2024-11-11	9.1100	9.1100	8.4800	8.5600	-5.100%	27,229	-37.500%
2024-11-08	8.8000	9.2500	8.6800	9.0200	+2.384%	39,087	-40.687%
2024-11-07	8.6350	9.2430	8.6350	8.8100	+1.381%	44,773	-39.274%
2024-11-06	8.7550	8.8600	8.6000	8.6900	+1.519%	34,450	-38.435%
2024-11-05	8.6800	8.9150	8.4771	8.5600	-0.811%	35,404	-37.500%
2024-11-04	8.5100	8.6500	8.4201	8.6300	+1.054%	16,724	-38.007%
2024-11-01	8.6700	8.6900	8.3700	8.5400	-1.157%	55,358	-37.354%
2024-10-31	8.6800	8.7800	8.5500	8.6400	-0.231%	26,493	-38.079%
2024-10-30	8.6500	8.7850	8.5000	8.6600	+0.348%	56,543	-38.222%
2024-10-29	8.9150	8.9700	8.5200	8.6300	-4.111%	37,455	-38.007%
2024-10-28	9.0600	9.2600	8.9200	9.0000	-0.332%	25,157	-40.556%
2024-10-25	9.1300	9.1900	8.9400	9.0300	-0.769%	33,467	-40.753%
2024-10-24	8.9100	9.2300	8.8600	9.1000	+3.527%	136,430	-41.209%
2024-10-23	8.8500	8.9500	8.7500	8.7900	+1.034%	46,479	-39.135%
2024-10-22	9.3500	9.3500	8.6700	8.7000	-8.805%	86,329	-38.506%
2024-10-21	9.4600	9.6900	9.3850	9.5400	+0.527%	166,785	-43.920%
2024-10-18	9.7300	9.8500	9.4000	9.4900	-2.766%	97,446	-43.625%
2024-10-17	9.7700	10.1100	9.5300	9.7600	-0.914%	62,688	-45.184%
2024-10-16	9.8400	10.0000	9.7000	9.8500	+0.819%	72,967	-45.685%
2024-10-15	10.0288	10.2700	9.6800	9.7700	-2.398%	96,611	-45.241%
2024-10-14	10.2500	10.3000	10.0050	10.0100	-2.246%	24,444	-46.553%
2024-10-11	10.0000	10.2584	9.7550	10.2400	+5.133%	51,575	-47.754%
2024-10-10	9.4150	10.0400	9.3999	9.7400	+3.617%	39,170	-45.072%
2024-10-09	9.6200	9.7600	9.3200	9.4000	-3.292%	67,466	-43.085%
2024-10-08	9.6600	9.8900	9.4700	9.7200	+1.567%	55,014	-44.959%
2024-10-07	9.6300	9.9100	9.3700	9.5700	-1.340%	34,271	-44.096%
2024-10-04	9.5300	9.8200	9.4500	9.7000	+2.105%	23,764	-44.845%
2024-10-03	9.5700	9.5927	9.3220	9.5000	-0.419%	25,927	-43.684%
2024-10-02	9.5700	9.7450	9.5000	9.5400	-0.625%	33,553	-43.920%
2024-10-01	10.0800	10.2650	9.3650	9.6000	-5.138%	143,047	-44.271%
2024-09-30	10.2100	10.5300	10.0100	10.1200	-1.461%	19,072	-47.134%
2024-09-27	10.4500	10.4950	10.0500	10.2700	-0.869%	34,286	-47.907%
2024-09-26	10.6500	10.8499	10.3107	10.3600	-2.448%	45,382	-48.359%
2024-09-25	10.6000	10.9500	10.5076	10.6200	+0.283%	110,798	-49.623%
2024-09-24	10.5000	10.6600	10.2279	10.5900	+1.050%	298,579	-49.481%
2024-09-23	10.3000	10.4800	10.0700	10.4800	+2.544%	251,681	-48.950%
2024-09-20	9.9200	10.2400	9.7000	10.2200	+3.337%	976,173	-47.652%
2024-09-19	10.4400	10.5900	9.5600	9.8900	-4.904%	356,984	-45.905%
2024-09-18	9.9600	10.5000	9.8500	10.4000	+5.370%	181,193	-48.558%
2024-09-17	9.8700	10.0550	9.6800	9.8700	+0.101%	52,814	-45.795%
2024-09-16	10.0750	10.3400	9.8500	9.8600	-3.333%	54,228	-45.740%
2024-09-13	9.8600	10.2100	9.8000	10.2000	+2.823%	51,423	-47.549%
2024-09-12	9.9300	10.0500	9.7382	9.9200	+0.813%	29,110	-46.069%
2024-09-11	9.6800	9.9500	9.6700	9.8400	+0.613%	44,880	-45.630%
2024-09-10	10.0400	10.0500	9.6500	9.7800	-1.411%	53,008	-45.297%
2024-09-09	10.0600	10.3150	9.7300	9.9200	-1.195%	102,344	-46.069%
2024-09-06	10.1400	10.2000	9.6500	10.0400	+0.601%	53,421	-46.713%
2024-09-05	10.1100	10.3100	9.8500	9.9800	-1.578%	36,907	-46.393%
2024-09-04	10.1400	10.4590	10.0400	10.1400	-0.295%	48,071	-47.239%
2024-09-03	10.2000	10.5000	9.9691	10.1700	-0.392%	61,862	-47.394%
2024-08-30	9.9800	10.3000	9.8700	10.2100	+2.100%	64,087	-47.600%
2024-08-29	10.3100	10.3381	9.9000	10.0000	-1.961%	51,553	-46.500%
2024-08-28	10.3600	10.4625	9.9100	10.2000	-1.258%	43,227	-47.549%
2024-08-27	10.1400	10.5000	10.0200	10.3300	+0.291%	77,508	-48.209%
2024-08-26	10.2900	10.3000	9.9350	10.3000	0.000%	29,939	-48.058%
2024-08-23	10.1300	10.3600	10.0000	10.3000	+2.794%	33,488	-48.058%
2024-08-22	10.2200	10.4400	9.9700	10.0200	-1.861%	36,744	-46.607%
2024-08-21	10.9500	10.9500	10.0000	10.2100	-7.013%	72,494	-47.600%
2024-08-20	10.5400	11.0000	10.4900	10.9800	+4.472%	81,595	-51.275%
2024-08-19	10.2300	10.6200	10.0000	10.5100	+2.138%	95,860	-49.096%
2024-08-16	10.6200	10.6500	10.0400	10.2900	-3.380%	56,030	-48.008%
2024-08-15	10.5200	10.7400	10.2100	10.6500	+1.914%	31,306	-49.765%
2024-08-14	10.5700	10.9800	10.1901	10.4500	-1.970%	49,414	-48.804%
2024-08-13	10.9200	11.3900	9.8000	10.6600	+2.896%	168,884	-49.812%
2024-08-12	11.7600	11.8600	9.7600	10.3600	-2.172%	146,603	-48.359%
2024-08-09	10.1100	10.9700	10.1100	10.5900	+3.216%	53,370	-49.481%
2024-08-08	10.1200	11.0000	9.5650	10.2600	+7.660%	119,516	-47.856%
2024-08-07	9.3000	9.6100	9.1200	9.5300	+2.694%	34,192	-43.861%
2024-08-06	9.1100	9.4400	8.9700	9.2800	+1.643%	45,260	-42.349%
2024-08-05	9.5400	9.7279	8.8750	9.1300	-4.995%	64,929	-41.402%
2024-08-02	9.5500	9.7900	9.1100	9.6100	-0.104%	29,388	-44.329%
2024-08-01	9.6100	9.8000	9.5700	9.6200	-0.207%	13,609	-44.387%
2024-07-31	9.5900	9.7400	9.4900	9.6400	+1.795%	11,362	-44.502%
2024-07-30	9.2100	9.7500	9.2100	9.4700	-0.105%	71,774	-43.506%
2024-07-29	9.8600	10.0700	9.4800	9.4800	-4.532%	17,690	-43.565%
2024-07-26	10.1000	10.5150	9.7000	9.9300	-1.390%	18,394	-46.123%
2024-07-25	10.6500	10.9400	9.9800	10.0700	-5.712%	47,216	-46.872%
2024-07-24	11.1400	11.1400	10.3800	10.6800	-0.928%	143,193	-49.906%
2024-07-23	10.0000	10.8800	9.9550	10.7800	+7.585%	78,458	-50.371%
2024-07-22	10.0500	10.0750	9.6200	10.0200	-0.595%	77,827	-46.607%
2024-07-19	9.0700	10.1500	8.9900	10.0800	+20.286%	439,433	-46.925%
2024-07-18	8.5500	8.9550	8.3400	8.3800	-1.412%	63,219	-36.158%
2024-07-17	8.7500	8.7500	8.4200	8.5000	-3.737%	25,045	-37.059%
2024-07-16	8.5400	8.9560	8.5400	8.8300	+2.317%	140,886	-39.411%
2024-07-15	8.7000	8.7900	8.5000	8.6300	+0.583%	108,208	-38.007%
2024-07-12	8.5000	8.6000	8.4150	8.5800	+0.704%	33,623	-37.646%
2024-07-11	8.7500	8.8000	8.4900	8.5200	+0.590%	23,319	-37.207%
2024-07-10	8.6400	8.6400	8.4100	8.4700	+0.833%	12,644	-36.836%
2024-07-09	8.3600	8.5400	8.2450	8.4000	+0.239%	159,394	-36.310%
2024-07-08	8.8200	8.9450	8.3500	8.3800	-4.773%	73,121	-36.158%
2024-07-05	8.8450	8.8450	8.3600	8.8000	-1.566%	66,523	-39.205%
2024-07-03	9.2000	9.2000	8.5700	8.9400	+1.591%	40,835	-40.157%
2024-07-02	9.1200	9.1700	8.6100	8.8000	-2.222%	93,209	-39.205%
2024-07-01	8.6500	9.0600	8.6000	9.0000	+4.046%	89,006	-40.556%
2024-06-28	9.1150	9.4000	8.6500	8.6500	-4.945%	123,710	-38.150%
2024-06-27	9.2350	9.2350	8.9000	9.1000	+3.292%	41,608	-41.209%
2024-06-26	8.6200	9.2500	8.6200	8.8100	+1.850%	285,564	-39.274%
2024-06-25	8.5000	8.7500	8.5000	8.6500	+1.645%	56,895	-38.150%
2024-06-24	8.7100	8.9500	8.5000	8.5100	-2.296%	264,840	-37.133%
2024-06-21	8.3500	8.9250	8.3000	8.7100	-10.712%	1,217,704	-38.576%
2024-06-20	9.3700	10.5700	9.3700	9.7550	+8.269%	41,305	-45.156%
2024-06-18	10.2300	10.5000	9.0100	9.0100	-11.762%	17,498	-40.622%
2024-06-17	10.1100	10.5500	10.1100	10.2110	-0.864%	5,708	-47.606%
2024-06-14	10.5400	10.5400	10.2961	10.3000	-4.231%	5,256	-48.058%
2024-06-13	11.1307	11.1307	10.4000	10.7550	+3.314%	13,456	-50.256%
2024-06-12	10.4500	11.1700	10.4100	10.4100	-0.763%	3,818	-48.607%
2024-06-11	11.5200	11.6600	10.3100	10.4900	-9.725%	35,951	-48.999%
2024-06-10	10.8000	12.3906	10.6150	11.6200	+11.946%	36,291	-53.959%
2024-06-07	10.6330	10.7400	10.3800	10.3800	-3.081%	1,952	-48.459%
2024-06-06	11.1000	11.1000	10.2100	10.7100	-0.833%	15,988	-50.047%
2024-06-05	11.5900	11.5900	10.3500	10.8000	-6.087%	29,419	-50.463%
2024-06-04	11.6200	11.8550	11.4100	11.5000	-1.961%	4,415	-53.478%
2024-06-03	11.6500	12.4000	11.2500	11.7300	+2.805%	29,227	-54.390%
2024-05-31	10.0300	11.8900	10.0300	11.4100	+13.532%	28,193	-53.111%
2024-05-30	11.6300	11.6350	10.0500	10.0500	-14.758%	59,451	-46.766%
2024-05-29	11.5900	11.9900	11.2000	11.7900	+0.769%	50,364	-54.623%
2024-05-28	10.6900	12.1450	10.6900	11.7000	+9.346%	88,493	-54.274%
2024-05-24	10.9600	11.3000	10.7000	10.7000	-0.372%	14,527	-50.000%
2024-05-23	10.9700	11.9500	10.6300	10.7400	-3.850%	23,867	-50.186%
2024-05-22	11.4300	11.5000	10.7500	11.1700	-0.711%	25,805	-52.104%
2024-05-21	11.6000	11.6600	11.0300	11.2500	-2.766%	14,670	-52.444%
2024-05-20	11.5300	11.8900	11.5300	11.5700	+0.609%	15,940	-53.760%
2024-05-17	11.7900	11.7900	11.5000	11.5000	-1.203%	1,968	-53.478%
2024-05-16	11.7200	11.9181	11.5899	11.6400	-2.757%	15,862	-54.038%
2024-05-15	11.6500	11.9700	11.6500	11.9700	+2.483%	7,985	-55.305%
2024-05-14	11.9300	12.3551	11.3600	11.6800	-2.341%	46,552	-54.195%
2024-05-13	11.9700	12.2300	11.9000	11.9600	-0.167%	29,920	-55.268%
2024-05-10	12.0300	12.1800	11.9800	11.9800	+0.251%	23,324	-55.342%
2024-05-09	12.0100	12.1000	11.9500	11.9500	-0.830%	9,098	-55.230%
2024-05-08	11.9400	12.1100	11.9400	12.0500	+0.584%	8,210	-55.602%
2024-05-07	12.1000	12.1000	11.9247	11.9800	-0.787%	19,834	-55.342%
2024-05-06	12.0200	12.1200	11.9900	12.0750	+0.124%	8,491	-55.694%
2024-05-03	11.6500	12.1100	11.6350	12.0600	+1.515%	19,156	-55.638%
2024-05-02	11.9000	12.1000	11.8800	11.8800	+1.538%	19,594	-54.966%
2024-05-01	11.8700	12.0500	11.7000	11.7000	-2.174%	9,173	-54.274%
2024-04-30	11.8600	12.0500	11.8600	11.9600	+1.014%	7,035	-55.268%
2024-04-29	11.8900	12.0300	11.8400	11.8400	-0.754%	16,064	-54.814%
2024-04-26	11.8500	12.1150	11.8200	11.9300	-0.417%	21,057	-55.155%
2024-04-25	11.9400	12.4500	11.6500	11.9800	0.000%	30,866	-55.342%
2024-04-24	11.9000	12.0400	11.6000	11.9800	-0.746%	35,745	-55.342%
2024-04-23	11.9000	12.1275	11.9000	12.0700	+1.685%	47,990	-55.675%
2024-04-22	11.7400	12.0700	11.5000	11.8700	+0.253%	25,268	-54.928%
2024-04-19	11.8700	11.9200	11.8100	11.8400	0.000%	12,987	-54.814%
2024-04-18	11.8000	11.9600	11.7750	11.8400	+0.424%	27,150	-54.814%
2024-04-17	11.9500	12.0800	11.6600	11.7900	-1.995%	24,283	-54.623%
2024-04-16	11.5000	12.1700	11.5000	12.0300	+1.092%	66,920	-55.528%
2024-04-15	12.0400	12.0400	11.6500	11.9000	-1.490%	13,620	-55.042%
2024-04-12	11.5200	12.4999	11.4006	12.0800	+5.043%	79,160	-55.712%
2024-04-11	11.8300	11.8600	11.2500	11.5000	-3.280%	46,433	-53.478%
2024-04-10	12.0000	12.1000	11.7500	11.8900	-0.252%	43,736	-55.004%
2024-04-09	12.1250	12.1250	11.9000	11.9200	-0.667%	38,853	-55.117%
2024-04-08	11.9200	12.4250	11.3800	12.0000	+0.503%	142,226	-55.417%
2024-04-05	12.0000	12.0600	11.9200	11.9400	-0.500%	21,982	-55.193%
2024-04-04	11.8800	12.1000	11.6000	12.0000	+1.266%	17,139	-55.417%
2024-04-03	11.9200	12.1500	11.8500	11.8500	-1.250%	24,062	-54.852%
2024-04-02	12.3500	12.3500	11.5500	12.0000	-1.720%	22,418	-55.417%
2024-04-01	12.1800	12.3750	12.0600	12.2100	+0.246%	16,632	-56.183%
2024-03-28	11.7900	12.2900	11.7900	12.1800	+4.460%	32,308	-56.076%
2024-03-27	12.1400	12.1800	11.6600	11.6600	-4.505%	14,921	-54.117%
2024-03-26	12.1600	12.3000	11.9700	12.2100	+0.993%	29,567	-56.183%
2024-03-25	12.0000	12.2600	11.9900	12.0900	-0.412%	22,211	-55.749%
2024-03-22	12.0000	12.1400	11.3168	12.1400	-0.328%	13,528	-55.931%
2024-03-21	12.6500	12.6500	11.9244	12.1800	-0.164%	34,883	-56.076%
2024-03-20	12.2300	12.3749	11.6500	12.2000	+0.164%	15,974	-56.148%
2024-03-19	12.1100	12.2000	12.0900	12.1800	-0.164%	23,128	-56.076%
2024-03-18	12.2800	12.2800	12.1000	12.2000	0.000%	17,924	-56.148%
2024-03-15	11.8100	12.2000	11.8100	12.2000	-0.164%	31,200	-56.148%
2024-03-14	12.1500	12.2200	12.0200	12.2200	+0.164%	22,992	-56.219%
2024-03-13	11.1800	12.2600	11.1700	12.2000	+9.417%	31,407	-56.148%
2024-03-12	11.4400	12.4300	11.1500	11.1500	-1.196%	88,486	-52.018%
2024-03-11	11.0000	11.5050	11.0000	11.2850	+2.405%	9,415	-52.592%
2024-03-08	11.2800	11.5900	11.0200	11.0200	-1.870%	21,808	-51.452%
2024-03-07	11.2100	11.3300	11.1100	11.2300	+1.537%	8,646	-52.360%
2024-03-06	11.6150	11.6150	11.0000	11.0600	-5.064%	12,375	-51.627%
2024-03-05	11.9300	11.9300	11.5001	11.6500	-1.104%	16,715	-54.077%
2024-03-04	12.2000	12.2000	11.5300	11.7800	-2.645%	16,962	-54.584%
2024-03-01	11.9900	12.1100	11.9300	12.1000	+2.369%	21,387	-55.785%
2024-02-29	11.7400	12.0550	11.6000	11.8200	+1.634%	49,129	-54.738%
2024-02-28	12.1699	12.2900	11.6300	11.6300	-2.596%	41,566	-53.998%
2024-02-27	12.5000	12.5000	11.8206	11.9400	-1.077%	39,780	-55.193%
2024-02-26	12.2100	12.2500	11.9300	12.0700	+2.462%	21,741	-55.675%
2024-02-23	12.3000	12.5300	11.7700	11.7800	-1.322%	39,260	-54.584%
2024-02-22	12.4000	12.4200	11.6694	11.9378	-3.494%	30,074	-55.184%
2024-02-21	12.5000	12.5300	12.3700	12.3700	+0.406%	32,420	-56.750%
2024-02-20	12.0600	12.5000	12.0600	12.3200	+0.163%	42,756	-56.575%
2024-02-16	12.4400	12.4400	12.2100	12.3000	-0.081%	15,521	-56.504%
2024-02-15	12.5700	12.5700	12.2400	12.3100	+0.081%	29,784	-56.539%
2024-02-14	12.1000	12.4000	12.1000	12.3000	+1.779%	23,698	-56.504%
2024-02-13	12.5200	12.5200	12.0850	12.0850	-2.304%	30,234	-55.730%
2024-02-12	11.9550	12.4300	11.8696	12.3700	+7.007%	12,183	-56.750%
2024-02-09	12.4800	12.4800	11.5600	11.5600	-6.397%	36,364	-53.720%
2024-02-08	12.4100	12.5100	10.2000	12.3500	-0.803%	55,787	-56.680%
2024-02-07	13.2500	13.2500	12.3000	12.4500	0.000%	53,580	-57.028%
2024-02-06	12.4000	12.4500	12.3200	12.4500	+0.403%	24,040	-57.028%
2024-02-05	13.0300	13.0300	12.2800	12.4000	+1.059%	28,865	-56.855%
2024-02-02	12.2500	12.6100	12.0800	12.2700	-1.604%	50,336	-56.398%
2024-02-01	12.4300	12.6000	12.3900	12.4700	+0.161%	84,933	-57.097%
2024-01-31	12.6000	12.6650	12.3900	12.4500	+0.080%	89,601	-57.028%
2024-01-30	12.1100	12.5400	12.0900	12.4400	+1.303%	69,616	-56.994%
2024-01-29	12.5500	12.5500	12.2000	12.2800	-0.808%	11,862	-56.433%
2024-01-26	12.0400	12.4050	12.0400	12.3800	+2.483%	20,506	-56.785%
2024-01-25	12.0500	12.5000	11.9400	12.0800	+0.583%	43,727	-55.712%
2024-01-24	11.9300	12.3000	11.7100	12.0100	+0.334%	31,903	-55.454%
2024-01-23	12.1400	12.6400	11.8400	11.9700	-1.156%	184,384	-55.305%
2024-01-22	12.0500	12.5000	11.8200	12.1100	+0.917%	82,455	-55.822%
2024-01-19	11.4000	12.1650	11.3600	12.0000	+4.348%	92,842	-55.417%
2024-01-18	11.2500	11.7100	11.2000	11.5000	+1.232%	54,889	-53.478%
2024-01-17	11.2300	11.5900	11.2300	11.3600	+0.442%	43,302	-52.905%
2024-01-16	11.1000	11.5700	11.0000	11.3100	+1.800%	25,789	-52.697%
2024-01-12	11.4000	11.7900	11.1100	11.1100	-1.244%	24,732	-51.845%

.dark-mode .mSmc63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSmc63{ 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