ABX - Abacus Global Management Inc.
9.34
0.110 1.178%
Share volume: 485,534
Last Updated: 05-12-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$9.23
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.27 | $9.27 | $9.41 | $9.41 | $9.14 | $9.14 | $9.34 | $9.34 | 485,534 | $485,534.00 |
| 05-11-2026 | $9.18 | $9.18 | $9.66 | $9.66 | $9.00 | $9.00 | $9.23 | $9.23 | 682,598 | $682,598.00 |
| 05-08-2026 | $9.50 | $9.50 | $9.50 | $9.50 | $8.18 | $8.18 | $9.08 | $9.08 | 990,340 | $990,340.00 |
| 05-07-2026 | $9.48 | $9.48 | $9.58 | $9.58 | $9.31 | $9.31 | $9.38 | $9.38 | 619,600 | $619,600.00 |
| 05-06-2026 | $9.25 | $9.25 | $9.49 | $9.49 | $9.21 | $9.21 | $9.44 | $9.44 | 544,353 | $544,353.00 |
| 05-05-2026 | $9.24 | $9.24 | $9.49 | $9.49 | $9.18 | $9.18 | $9.26 | $9.26 | 511,075 | $511,075.00 |
| 05-04-2026 | $9.41 | $9.41 | $9.63 | $9.63 | $9.19 | $9.19 | $9.19 | $9.19 | 659,998 | $659,998.00 |
| 05-01-2026 | $9.47 | $9.47 | $9.73 | $9.73 | $9.34 | $9.34 | $9.44 | $9.44 | 685,981 | $685,981.00 |
| 04-30-2026 | $9.40 | $9.40 | $9.61 | $9.61 | $9.21 | $9.21 | $9.50 | $9.50 | 507,645 | $507,645.00 |
| 04-29-2026 | $9.37 | $9.37 | $9.50 | $9.50 | $9.26 | $9.26 | $9.38 | $9.38 | 376,138 | $376,138.00 |