Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Abacus Life Inc (ABLLW)
Abacus Life Inc (ABLLW) Historical

ABLLW Abacus Life Inc

0.34

0.0276 (8.83%)

May 31 2024 - Closed

Delayed by 15 minutes

ABLLW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.34	0.0276	8.83%	0.32	0.3655	0.32	127,031
May 30 2024	0.3124	-0.0476	-13.22%	0.36	0.3758	0.2907	56,825
May 29 2024	0.36	0.00	0.00%	0.340101	0.47	0.340101	106,230
May 28 2024	0.36	0.041	12.85%	0.32	0.46	0.32	213,833
May 24 2024	0.319	-0.021	-6.18%	0.349	0.35	0.3111	40,485
May 23 2024	0.34	0.0148	4.55%	0.348	0.348	0.3311	2,821
May 22 2024	0.3252	0.00	0.00%	0.3252	0.3252	0.3252	0
May 21 2024	0.3252	-0.0473	-12.70%	0.362851	0.3927	0.2559	145,579
May 20 2024	0.3725	0.00695	1.90%	0.3615	0.39	0.35	68,755
May 17 2024	0.365551	0.02205	6.42%	0.331	0.39	0.32	79,076
May 16 2024	0.3435	-0.0265	-7.16%	0.38	0.4098	0.34	63,701
May 15 2024	0.37	-0.0254	-6.42%	0.37	0.449899	0.33	115,908
May 14 2024	0.3954	-0.0602	-13.21%	0.46595	0.46595	0.3333	136,085
May 13 2024	0.4556	-0.0944	-17.16%	0.58	0.58	0.4542	132,742
May 10 2024	0.55	-0.01	-1.79%	0.58	0.60	0.53	26,190
May 09 2024	0.56	-0.02725	-4.64%	0.56	0.599	0.55	14,047
May 08 2024	0.58725	0.03725	6.77%	0.55	0.58725	0.516	12,503
May 07 2024	0.55	-0.02	-3.51%	0.5731	0.60	0.55	27,820
May 06 2024	0.57	0.00028	0.05%	0.58	0.58	0.57	1,258
May 03 2024	0.569723	-0.01018	-1.75%	0.58	0.5988	0.5003	15,277
May 02 2024	0.5799	0.0499	9.42%	0.5495	0.5799	0.53	3,717
May 01 2024	0.53	0.01	1.92%	0.53	0.5548	0.514999	14,918
Apr 30 2024	0.52	0.0005	0.10%	0.514999	0.52	0.514999	14,285
Apr 29 2024	0.5195	-0.0199	-3.69%	0.5071	0.53	0.50	3,543
Apr 26 2024	0.5394	0.0194	3.73%	0.5542	0.58	0.5011	17,225
Apr 25 2024	0.52	-0.058	-10.03%	0.5202	0.5698	0.50	17,703
Apr 24 2024	0.578	0.018	3.21%	0.64499	0.64499	0.510101	5,719
Apr 23 2024	0.56	0.0401	7.71%	0.52	0.56	0.499999	27,701
Apr 22 2024	0.5199	0.01815	3.62%	0.5016	0.52	0.47668	32,329
Apr 19 2024	0.50175	0.02175	4.53%	0.475	0.50175	0.475	9,184
Apr 18 2024	0.48	-0.0242	-4.80%	0.49	0.50	0.47	22,579
Apr 17 2024	0.5042	-0.0158	-3.04%	0.52	0.595	0.5042	10,598
Apr 16 2024	0.52	0.03	6.12%	0.4525	0.5525	0.42	34,773
Apr 15 2024	0.49	-0.05	-9.26%	0.50	0.54	0.49	38,537
Apr 12 2024	0.54	0.01	1.89%	0.5247	0.60	0.4236	86,208
Apr 11 2024	0.53	-0.03	-5.36%	0.59	0.60	0.5055	20,989
Apr 10 2024	0.56	-0.02	-3.45%	0.5425	0.575	0.5425	130,645
Apr 09 2024	0.58	0.00	0.00%	0.58	0.58	0.5101	5,408
Apr 08 2024	0.58	-0.02	-3.33%	0.60	0.60	0.549	77,397
Apr 05 2024	0.60	0.0339	5.99%	0.566	0.60	0.5525	38,150
Apr 04 2024	0.5661	-0.03381	-5.64%	0.5999	0.5999	0.566	17,479
Apr 03 2024	0.59991	-0.00009	-0.02%	0.60	0.60	0.578999	21,236
Apr 02 2024	0.60	-0.04	-6.25%	0.60	0.64	0.589999	6,101
Apr 01 2024	0.64	0.00	0.00%	0.63	0.64	0.63	900
Mar 28 2024	0.64	0.062	10.73%	0.577	0.66	0.577	35,890
Mar 27 2024	0.578	-0.032	-5.25%	0.614	0.614	0.577	29,131
Mar 26 2024	0.61	0.0172	2.90%	0.6428	0.6673	0.595	20,754
Mar 25 2024	0.5928	-0.0074	-1.23%	0.5666	0.60	0.56	18,982
Mar 22 2024	0.6002	-0.0898	-13.01%	0.69	0.73	0.60	9,931
Mar 21 2024	0.69	0.07	11.29%	0.60	0.69	0.60	9,916
Mar 20 2024	0.62	0.02	3.33%	0.60	0.65	0.60	26,403
Mar 19 2024	0.60	0.0001	0.02%	0.55	0.60	0.55	11,000
Mar 18 2024	0.5999	0.076	14.51%	0.594	0.60	0.55	12,864
Mar 15 2024	0.5239	-0.1185	-18.45%	0.5707	0.6389	0.5239	59,092
Mar 14 2024	0.6424	0.0184	2.95%	0.5953	0.6477	0.563	19,222
Mar 13 2024	0.624	0.024	4.00%	0.59	0.6805	0.59	59,313
Mar 12 2024	0.60	0.1201	25.03%	0.46795	0.66	0.46795	79,408
Mar 11 2024	0.4799	0.0099	2.11%	0.47	0.4799	0.46	10,206
Mar 08 2024	0.47	0.016	3.52%	0.46	0.499	0.46	43,883
Mar 07 2024	0.454	0.002	0.44%	0.47	0.494	0.45	45,329
Mar 06 2024	0.452	-0.1241	-21.54%	0.5556	0.57	0.4403	186,857
Mar 05 2024	0.5761	-0.026	-4.32%	0.5722	0.695	0.566	3,300

Delayed Upgrade Clock