Abacus Life Inc. (ABLLW)
NASDAQ: ABLLW
· Real-Time Price · USD
1.29
-0.00 (-0.10%)
At close: Aug 14, 2025, 1:50 PM
1.29
0.00%
After-hours: Aug 13, 2025, 04:00 PM EDT
ABLLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 33 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 100 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 300 |
| Aug 8, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 8.77% | 15,057 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 232 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 232 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 876 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 11.00% | 172,104 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 4,819 |
| Jul 31, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 7,464 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -5.08% | 3,032 |
| Jul 28, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 10,078 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 29,887 |
| Jul 24, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 50,769 |
| Jul 23, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 8,594 |
| Jul 22, 2025 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 4.39% | 37,420 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 25,059 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 15,072 |
| Jul 17, 2025 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 0.89% | 78,205 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 61,052 |