MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABX — Abacus Global Management, Inc.
NYSEAbacus Global Management, Inc.
$7.89
-0.17(-2.11%)
- O
- 7.95
- H
- 8.13
- L
- 7.77
- V
- 794.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.89
Period Return-2.11%
Period High$12.44
Period Low$4.60
Avg Daily Volume707.0K
Total Trading Days365
ABX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.95 | $8.13 | $7.77 | $7.89 | $-0.17 | -2.11% | 794,930 | $7.88 | $7.77 $8.13 |
| Sep 30, 2026 | $8.03 | $8.25 | $8.00 | $8.06 | +$0.00 | +0.00% | 678,683 | $8.14 | $8.00 $8.25 |
| Sep 29, 2026 | $8.24 | $8.24 | $7.93 | $8.06 | $-0.16 | -1.95% | 650,162 | $8.08 | $7.93 $8.24 |
| Sep 28, 2026 | $8.28 | $8.39 | $8.17 | $8.22 | $-0.07 | -0.84% | 490,513 | $8.26 | $8.17 $8.39 |
| Sep 25, 2026 | $8.31 | $8.55 | $8.07 | $8.29 | +$0.02 | +0.24% | 805,426 | $8.35 | $8.07 $8.55 |
| Sep 24, 2026 | $7.75 | $8.27 | $7.74 | $8.27 | +$0.45 | +5.75% | 960,667 | $8.14 | $7.74 $8.27 |
| Sep 23, 2026 | $7.93 | $7.95 | $7.62 | $7.82 | $-0.20 | -2.49% | 1,117,316 | $7.75 | $7.62 $7.95 |
| Sep 22, 2026 | $8.18 | $8.19 | $7.76 | $8.02 | $-0.03 | -0.37% | 821,524 | $8.01 | $7.76 $8.19 |
| Sep 21, 2026 | $9.14 | $9.14 | $7.97 | $8.05 | $-0.72 | -8.21% | 1,307,005 | $8.13 | $7.97 $9.14 |
| Sep 18, 2026 | $9.06 | $9.07 | $8.67 | $8.77 | $-0.30 | -3.31% | 1,830,527 | $8.79 | $8.67 $9.07 |
| Sep 17, 2026 | $9.49 | $9.49 | $9.07 | $9.07 | $-0.14 | -1.52% | 334,479 | $9.17 | $9.07 $9.49 |
| Sep 16, 2026 | $9.44 | $9.53 | $9.14 | $9.21 | $-0.12 | -1.29% | 431,042 | $9.34 | $9.14 $9.53 |
| Sep 15, 2026 | $9.46 | $9.46 | $9.20 | $9.33 | $-0.16 | -1.69% | 367,290 | $9.33 | $9.20 $9.46 |
| Sep 14, 2026 | $9.51 | $9.70 | $9.39 | $9.49 | $-0.02 | -0.21% | 358,401 | $9.48 | $9.39 $9.70 |
| Sep 11, 2026 | $9.61 | $9.80 | $9.49 | $9.51 | $-0.02 | -0.21% | 294,995 | $9.58 | $9.49 $9.80 |
| Sep 10, 2026 | $9.55 | $9.62 | $9.43 | $9.53 | $-0.09 | -0.94% | 347,887 | $9.51 | $9.43 $9.62 |
| Sep 9, 2026 | $9.71 | $9.73 | $9.42 | $9.62 | $-0.11 | -1.13% | 404,155 | $9.55 | $9.42 $9.73 |
| Sep 8, 2026 | $9.46 | $9.78 | $9.41 | $9.73 | +$0.12 | +1.25% | 432,297 | $9.69 | $9.41 $9.78 |
| Sep 4, 2026 | $9.92 | $9.92 | $9.52 | $9.61 | $-0.14 | -1.44% | 313,884 | $9.57 | $9.52 $9.92 |
| Sep 3, 2026 | $9.68 | $9.80 | $9.49 | $9.75 | +$0.18 | +1.88% | 344,479 | $9.70 | $9.49 $9.80 |
| Sep 2, 2026 | $9.33 | $9.60 | $9.24 | $9.57 | +$0.36 | +3.91% | 407,279 | $9.52 | $9.24 $9.60 |
| Sep 1, 2026 | $9.43 | $9.48 | $9.16 | $9.21 | $-0.39 | -4.06% | 368,902 | $9.26 | $9.16 $9.48 |
| Aug 31, 2026 | $9.74 | $9.76 | $9.45 | $9.60 | $-0.14 | -1.44% | 412,521 | $9.57 | $9.45 $9.76 |
| Aug 28, 2026 | $9.88 | $9.97 | $9.71 | $9.74 | $-0.09 | -0.92% | 385,743 | $9.78 | $9.71 $9.97 |
| Aug 27, 2026 | $9.68 | $9.94 | $9.68 | $9.83 | +$0.05 | +0.51% | 391,724 | $9.81 | $9.68 $9.94 |
| Aug 26, 2026 | $9.83 | $9.96 | $9.65 | $9.78 | $-0.10 | -1.01% | 408,559 | $9.75 | $9.65 $9.96 |
| Aug 25, 2026 | $9.65 | $9.93 | $9.56 | $9.88 | +$0.27 | +2.81% | 375,156 | $9.81 | $9.56 $9.93 |
| Aug 24, 2026 | $9.76 | $9.86 | $9.47 | $9.61 | $-0.05 | -0.52% | 460,953 | $9.59 | $9.47 $9.86 |
| Aug 21, 2026 | $9.13 | $9.69 | $9.11 | $9.66 | +$0.50 | +5.46% | 545,323 | $9.55 | $9.11 $9.69 |
| Aug 20, 2026 | $9.13 | $9.23 | $8.92 | $9.16 | +$0.01 | +0.11% | 518,985 | $9.11 | $8.92 $9.23 |