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

Historical Prices For Abacus Global Management, Inc. - Class A Common Stock (ABL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.56	5.60	5.31	5.55	815,735	5.55
10/22/2025	5.93	6.08	5.44	5.61	985,211	5.61
10/21/2025	5.50	5.97	5.47	5.85	943,678	5.85
10/20/2025	5.60	5.60	5.38	5.52	738,049	5.52
10/17/2025	5.74	5.76	5.36	5.48	1,576,493	5.48
10/16/2025	6.04	6.16	5.64	5.70	628,847	5.70
10/15/2025	6.01	6.18	5.98	6.10	496,545	6.10
10/14/2025	5.80	6.03	5.80	6.01	367,198	6.01
10/13/2025	5.76	5.87	5.67	5.87	336,170	5.87
10/10/2025	5.98	6.11	5.72	5.74	441,893	5.74
10/09/2025	5.96	6.04	5.87	5.99	385,322	5.99
10/08/2025	5.83	6.03	5.79	5.96	358,322	5.96
10/07/2025	6.00	6.19	5.83	5.83	498,006	5.83
10/06/2025	6.17	6.38	5.99	6.00	619,522	6.00
10/03/2025	5.82	6.14	5.75	6.12	788,979	6.12
10/02/2025	5.75	5.82	5.64	5.73	524,229	5.73
10/01/2025	5.68	5.82	5.68	5.70	650,256	5.70
9/30/2025	5.87	5.93	5.69	5.73	867,368	5.73
9/29/2025	5.90	6.20	5.90	5.92	713,181	5.92
9/26/2025	5.80	5.91	5.51	5.87	1,113,038	5.87
9/25/2025	6.02	6.15	5.80	5.82	662,436	5.82
9/24/2025	6.04	6.17	5.86	6.06	576,172	6.06
9/23/2025	6.15	6.19	5.95	6.08	857,238	6.08
9/22/2025	6.39	6.39	6.05	6.12	1,545,175	6.12
9/19/2025	6.44	6.58	6.21	6.23	6,316,978	6.23
9/18/2025	6.64	6.83	6.46	6.49	588,802	6.49
9/17/2025	6.65	6.92	6.63	6.65	519,320	6.65
9/16/2025	6.68	6.76	6.63	6.67	404,138	6.67
9/15/2025	6.55	6.80	6.55	6.67	460,732	6.67
9/12/2025	6.43	6.63	6.39	6.54	480,163	6.54
9/11/2025	6.27	6.56	6.20	6.45	633,319	6.45
9/10/2025	6.32	6.45	6.26	6.31	604,665	6.31
9/09/2025	6.66	6.75	6.34	6.37	475,117	6.37
9/08/2025	6.61	6.70	6.34	6.67	488,169	6.67
9/05/2025	6.59	6.66	6.45	6.59	450,648	6.59
9/04/2025	6.89	7.03	6.42	6.52	604,111	6.52
9/03/2025	7.14	7.14	6.83	6.84	552,571	6.84
9/02/2025	6.84	7.18	6.80	7.01	546,062	7.01
8/29/2025	6.93	7.16	6.92	7.15	426,540	7.15
8/28/2025	6.98	7.05	6.85	6.93	340,186	6.93
8/27/2025	6.93	7.04	6.83	6.91	448,582	6.91
8/26/2025	6.88	7.03	6.78	6.97	845,999	6.97
8/25/2025	6.63	7.03	6.59	6.90	926,118	6.90
8/22/2025	6.48	6.72	6.46	6.56	401,926	6.56
8/21/2025	6.41	6.58	6.41	6.41	251,411	6.41
8/20/2025	6.43	6.50	6.38	6.41	647,200	6.41
8/19/2025	6.36	6.58	6.30	6.44	568,551	6.44
8/18/2025	6.43	6.67	6.28	6.35	1,351,023	6.35
8/15/2025	6.39	6.43	6.22	6.41	787,527	6.41
8/14/2025	6.25	6.42	6.24	6.28	343,117	6.28
8/13/2025	6.30	6.43	6.19	6.33	681,185	6.33
8/12/2025	5.75	6.36	5.75	6.29	621,670	6.29
8/11/2025	6.00	6.04	5.64	5.78	1,120,507	5.78
8/08/2025	5.97	6.17	5.60	5.94	1,558,931	5.94
8/07/2025	5.60	5.70	5.43	5.50	1,042,835	5.50
8/06/2025	5.57	5.64	5.50	5.55	408,723	5.55
8/05/2025	5.48	5.62	5.46	5.57	432,429	5.57
8/04/2025	5.29	5.49	5.22	5.47	418,613	5.47
8/01/2025	5.34	5.36	5.15	5.29	799,120	5.29
7/31/2025	5.36	5.64	5.26	5.41	567,303	5.41
7/30/2025	5.38	5.54	5.29	5.38	393,491	5.38
7/29/2025	5.26	5.42	5.16	5.34	786,555	5.34
7/28/2025	5.21	5.30	5.20	5.28	289,235	5.28
7/25/2025	5.36	5.38	5.24	5.25	285,698	5.25
7/24/2025	5.47	5.49	5.32	5.32	376,099	5.32