Get the Stockscreener App
9.85
1.24%
-0.09
Abacus Global Management Inc Stock (ABX) Price History
The historical daily chart and data for Abacus Global Management Inc stock (ABX), show that the latest closing stock price as of March 05, 2026, is $9.85.
- Abacus Global Management Inc all-time high stock price is $10.00, occurred on March 04, 2026.
- The lowest Abacus Global Management Inc stock price recorded was $7.175 on February 05, 2026. Since then, Abacus Global Management Inc's stock price has risen over 37.28% to $9.85 now.
- The 52-week high stock price for ABX is $10.00, representing a 1.52% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for ABX is $7.175, indicating a -27.16% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about ABX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $10.03 | $9.80 | $0.23 | 106,265.0 | -0.80% |
| Mar 04, 2026 | $10.00 | $9.50 | $0.50 | 447,222.0 | +3.11% |
| Mar 03, 2026 | $9.75 | $9.22 | $0.525 | 647,296.0 | +0.84% |
| Mar 02, 2026 | $9.62 | $8.94 | $0.675 | 543,351.0 | +4.71% |
| Feb 27, 2026 | $9.18 | $8.73 | $0.4483 | 575,836.0 | +0.88% |
| Feb 26, 2026 | $9.09 | $8.71 | $0.38 | 511,156.0 | +3.55% |
| Feb 25, 2026 | $8.87 | $8.62 | $0.255 | 508,842.0 | +0.11% |
| Feb 24, 2026 | $8.77 | $8.55 | $0.22 | 387,080.0 | +1.51% |
| Feb 23, 2026 | $8.80 | $8.53 | $0.275 | 520,714.0 | -1.38% |
| Feb 20, 2026 | $8.82 | $8.52 | $0.30 | 531,855.0 | +0.00% |
| Feb 19, 2026 | $9.08 | $8.55 | $0.528 | 784,135.0 | -1.80% |
| Feb 18, 2026 | $8.99 | $8.34 | $0.648 | 1,363,865.0 | +4.59% |
| Feb 17, 2026 | $8.55 | $8.33 | $0.22 | 604,177.0 | +1.07% |
| Feb 13, 2026 | $8.43 | $8.11 | $0.32 | 516,133.0 | +1.33% |
| Feb 12, 2026 | $8.31 | $7.86 | $0.45 | 601,110.0 | +5.07% |
| Feb 11, 2026 | $8.34 | $7.82 | $0.52 | 612,690.0 | -2.95% |
| Feb 10, 2026 | $8.23 | $7.76 | $0.4665 | 633,178.0 | +3.70% |
| Feb 09, 2026 | $8.01 | $7.48 | $0.53 | 592,446.0 | +5.66% |
| Feb 06, 2026 | $7.55 | $7.28 | $0.27 | 456,767.0 | +2.34% |
| Feb 05, 2026 | $7.66 | $7.17 | $0.48 | 426,164.0 | -6.57% |
| Feb 04, 2026 | $7.92 | $7.32 | $0.5976 | 556,240.0 | +6.30% |
| Feb 03, 2026 | $8.34 | $7.27 | $1.07 | 689,126.0 | -9.32% |
Abacus Global Management Inc Stock (ABX) 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 ABX 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 (ABX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.03 | $8.94 | $1.09 | 1,744,134.0 | +8.00% |
| Feb, 2026 | $9.18 | $7.17 | $2.00 | 11,490,938.0 | +22.55% |
| Jan, 2026 | $8.88 | $7.41 | $1.47 | 9,219,543.0 | +0.00% |
0.17%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):