Financial News

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

5.390 +0.060 (+1.13%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 5.370 5.390 5.255 5.390 503,382 +0.06(+1.13%)
Jul 02, 2025 5.280 5.370 5.200 5.330 727,013 +0.03(+0.57%)
Jul 01, 2025 5.090 5.435 5.020 5.300 931,621 +0.16(+3.11%)
Jun 30, 2025 4.830 5.160 4.810 5.140 1,380,188 +0.50(+10.78%)
Jun 27, 2025 5.390 5.430 4.600 4.640 2,651,368 -0.80(-14.71%)
Jun 26, 2025 5.270 5.500 5.260 5.440 760,973 +0.13(+2.45%)
Jun 25, 2025 5.360 5.450 5.210 5.310 1,220,796 -0.14(-2.57%)
Jun 24, 2025 5.440 5.590 5.410 5.450 787,640 +0.00(+0.00%)
Jun 23, 2025 5.430 5.605 5.350 5.450 1,118,663 -0.04(-0.73%)
Jun 20, 2025 6.090 6.110 5.470 5.490 1,439,036 -0.19(-3.35%)
Jun 18, 2025 5.520 5.743 5.425 5.680 1,138,487 +0.13(+2.34%)
Jun 17, 2025 6.050 6.115 5.530 5.550 1,124,301 -0.52(-8.57%)
Jun 16, 2025 6.210 6.240 5.972 6.070 1,340,335 +0.01(+0.17%)
Jun 13, 2025 5.800 6.140 5.550 6.060 2,137,556 +0.22(+3.77%)
Jun 12, 2025 6.010 6.120 5.790 5.840 2,003,562 -0.29(-4.73%)
Jun 11, 2025 6.470 6.470 6.080 6.130 1,425,883 -0.05(-0.81%)
Jun 10, 2025 6.280 6.480 6.180 6.180 1,385,529 +0.00(+0.00%)
Jun 09, 2025 6.120 6.388 5.930 6.180 1,681,895 +0.13(+2.15%)
Jun 06, 2025 5.850 6.300 5.620 6.050 3,963,808 +0.33(+5.77%)
Jun 05, 2025 6.340 6.340 5.650 5.720 2,000,686 -0.28(-4.67%)
Jun 04, 2025 7.530 7.675 5.100 6.000 8,907,752 -1.64(-21.47%)
Jun 03, 2025 7.600 7.720 7.460 7.640 517,665 +0.03(+0.39%)
Jun 02, 2025 7.780 7.975 7.550 7.610 433,728 -0.12(-1.55%)
May 30, 2025 7.680 7.790 7.590 7.730 988,377 +0.02(+0.26%)
May 29, 2025 7.860 7.970 7.680 7.710 659,635 -0.15(-1.91%)
May 28, 2025 8.100 8.100 7.850 7.860 544,375 -0.26(-3.20%)
May 27, 2025 8.300 8.360 8.070 8.120 463,945 -0.05(-0.61%)
May 23, 2025 8.140 8.500 7.900 8.170 554,139 -0.02(-0.24%)
May 22, 2025 8.330 8.444 8.135 8.190 287,313 -0.23(-2.73%)
May 21, 2025 8.650 8.800 8.370 8.420 296,766 -0.34(-3.88%)
May 20, 2025 8.880 8.980 8.630 8.760 238,723 -0.15(-1.68%)
May 19, 2025 8.830 8.930 8.805 8.910 255,990 +0.00(+0.00%)
May 16, 2025 8.980 9.000 8.860 8.910 312,753 -0.05(-0.56%)
May 15, 2025 8.910 9.000 8.845 8.960 546,071 +0.05(+0.56%)
May 14, 2025 8.800 9.000 8.800 8.910 559,983 +0.08(+0.91%)
May 13, 2025 8.980 9.065 8.800 8.830 640,848 +0.13(+1.49%)
May 12, 2025 8.910 8.990 8.620 8.700 422,487 -0.13(-1.47%)
May 09, 2025 9.610 9.610 8.750 8.830 765,578 +0.45(+5.37%)
May 08, 2025 8.250 8.450 8.120 8.380 420,592 +0.13(+1.58%)
May 07, 2025 8.230 8.320 8.150 8.250 277,460 +0.05(+0.61%)
May 06, 2025 8.180 8.320 8.110 8.200 254,907 -0.06(-0.73%)
May 05, 2025 8.230 8.380 8.230 8.260 226,367 -0.01(-0.12%)
May 02, 2025 8.300 8.470 8.160 8.270 350,483 +0.02(+0.24%)
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 following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback