Abits Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.49	0.49	0.45	0.46	0.46	-8.04%	66,790
Dec 19, 2024	0.58	0.58	0.49	0.49	0.49	-7.86%	28,078
Dec 18, 2024	0.51	0.58	0.49	0.54	0.54	9.28%	135,900
Dec 17, 2024	0.52	0.52	0.47	0.49	0.49	-5.50%	111,697
Dec 16, 2024	0.53	0.53	0.46	0.52	0.52	5.14%	71,600
Dec 13, 2024	0.52	0.52	0.45	0.49	0.49	9.91%	107,808
Dec 12, 2024	0.59	0.59	0.41	0.45	0.45	-24.99%	308,300
Dec 11, 2024	0.57	0.61	0.57	0.60	0.60	7.07%	47,020
Dec 10, 2024	0.66	0.67	0.55	0.56	0.56	-12.48%	75,200
Dec 9, 2024	0.68	0.68	0.63	0.64	0.64	-2.10%	72,820
Dec 6, 2024	0.69	0.69	0.63	0.65	0.65	-5.19%	62,337
Dec 5, 2024	0.64	0.72	0.62	0.69	0.69	9.49%	281,900
Dec 4, 2024	0.60	0.65	0.60	0.63	0.63	3.26%	59,672
Dec 3, 2024	0.61	0.63	0.61	0.61	0.61	-0.02%	61,136
Dec 2, 2024	0.61	0.64	0.60	0.61	0.61	-1.49%	32,692
Nov 29, 2024	0.58	0.65	0.57	0.62	0.62	4.97%	46,700
Nov 27, 2024	0.63	0.63	0.58	0.59	0.59	-4.07%	36,913
Nov 26, 2024	0.65	0.66	0.60	0.62	0.62	-7.24%	13,100
Nov 25, 2024	0.65	0.68	0.62	0.66	0.66	5.24%	96,133
Nov 22, 2024	0.64	0.67	0.62	0.63	0.63	-1.55%	74,300
Nov 21, 2024	0.63	0.65	0.63	0.64	0.64	3.39%	41,520
Nov 20, 2024	0.60	0.65	0.60	0.62	0.62	10.10%	87,622
Nov 19, 2024	0.56	0.58	0.53	0.56	0.56	-2.41%	52,700
Nov 18, 2024	0.59	0.61	0.55	0.58	0.58	-2.24%	36,900
Nov 15, 2024	0.56	0.60	0.50	0.59	0.59	10.75%	101,200
Nov 14, 2024	0.63	0.69	0.51	0.53	0.53	-18.15%	226,000
Nov 13, 2024	0.75	0.85	0.63	0.65	0.65	-9.73%	457,450
Nov 12, 2024	0.61	0.73	0.59	0.72	0.72	14.30%	562,948
Nov 11, 2024	0.60	0.66	0.57	0.63	0.63	6.78%	609,400
Nov 8, 2024	0.56	0.60	0.56	0.59	0.59	5.36%	19,923
Nov 7, 2024	0.54	0.58	0.54	0.56	0.56	-	18,500
Nov 6, 2024	0.59	0.62	0.52	0.56	0.56	-2.95%	148,820
Nov 5, 2024	0.59	0.59	0.50	0.58	0.58	0.23%	27,600
Nov 4, 2024	0.58	0.59	0.52	0.58	0.58	4.67%	37,644
Nov 1, 2024	0.52	0.58	0.52	0.55	0.55	1.64%	23,123
Oct 31, 2024	0.62	0.62	0.51	0.54	0.54	-2.24%	36,971
Oct 30, 2024	0.51	0.58	0.51	0.55	0.55	-4.57%	175,538
Oct 29, 2024	0.47	0.61	0.45	0.58	0.58	20.83%	396,726
Oct 28, 2024	0.44	0.49	0.40	0.48	0.48	-	319,835
Oct 25, 2024	0.39	0.51	0.38	0.48	0.48	12.41%	2,658,202
Oct 24, 2024	0.47	0.47	0.43	0.43	0.43	-9.15%	13,615
Oct 23, 2024	0.49	0.49	0.47	0.47	0.47	-0.44%	9,936
Oct 22, 2024	0.47	0.50	0.47	0.47	0.47	-2.86%	14,807
Oct 21, 2024	0.47	0.50	0.47	0.49	0.49	-0.57%	19,400
Oct 18, 2024	0.52	0.52	0.47	0.49	0.49	3.67%	9,047
Oct 17, 2024	0.47	0.50	0.45	0.47	0.47	4.78%	20,128
Oct 16, 2024	0.47	0.53	0.43	0.45	0.45	1.86%	30,830
Oct 15, 2024	0.48	0.48	0.44	0.44	0.44	-7.96%	11,524
Oct 14, 2024	0.42	0.52	0.41	0.48	0.48	8.13%	83,422
Oct 11, 2024	0.44	0.45	0.44	0.44	0.44	6.96%	1,800
Oct 10, 2024	0.42	0.49	0.42	0.42	0.42	-3.38%	15,317
Oct 9, 2024	0.43	0.43	0.42	0.43	0.43	-0.81%	6,500
Oct 8, 2024	0.46	0.46	0.43	0.43	0.43	-6.60%	14,741
Oct 7, 2024	0.49	0.49	0.46	0.46	0.46	-1.36%	11,200
Oct 4, 2024	0.47	0.47	0.46	0.47	0.47	0.21%	6,426
Oct 3, 2024	0.43	0.50	0.43	0.47	0.47	-0.21%	16,300
Oct 2, 2024	0.46	0.50	0.45	0.47	0.47	2.17%	28,700
Oct 1, 2024	0.47	0.47	0.45	0.46	0.46	-2.15%	15,100
Sep 30, 2024	0.49	0.52	0.45	0.47	0.47	-8.42%	2,700
Sep 27, 2024	0.50	0.53	0.50	0.51	0.51	2.85%	9,900
Sep 26, 2024	0.46	0.50	0.46	0.50	0.50	-0.18%	8,817
Sep 25, 2024	0.50	0.52	0.50	0.50	0.50	-	4,408
Sep 24, 2024	0.50	0.51	0.50	0.50	0.50	2.04%	2,700
Sep 23, 2024	0.48	0.52	0.48	0.49	0.49	-5.77%	11,800
Sep 20, 2024	0.54	0.54	0.51	0.52	0.52	-0.42%	4,864
Sep 19, 2024	0.53	0.54	0.52	0.52	0.52	-2.39%	6,248
Sep 18, 2024	0.49	0.54	0.48	0.54	0.54	2.86%	1,903
Sep 17, 2024	0.50	0.54	0.48	0.52	0.52	1.58%	6,847
Sep 16, 2024	0.49	0.54	0.49	0.51	0.51	2.61%	15,400
Sep 13, 2024	0.49	0.54	0.47	0.50	0.50	0.54%	1,000
Sep 12, 2024	0.41	0.52	0.41	0.50	0.50	7.89%	250,900
Sep 11, 2024	0.41	0.47	0.38	0.46	0.46	14.40%	55,400
Sep 10, 2024	0.46	0.48	0.38	0.40	0.40	-12.22%	215,700
Sep 9, 2024	0.52	0.53	0.45	0.46	0.46	-11.90%	49,721
Sep 6, 2024	0.48	0.52	0.47	0.52	0.52	5.24%	3,000
Sep 5, 2024	0.51	0.51	0.47	0.49	0.49	0.20%	10,300
Sep 4, 2024	0.49	0.51	0.47	0.49	0.49	-0.12%	1,764
Sep 3, 2024	0.51	0.51	0.49	0.49	0.49	1.17%	8,903
Aug 30, 2024	0.50	0.50	0.46	0.49	0.49	1.35%	14,236
Aug 29, 2024	0.49	0.49	0.48	0.48	0.48	-1.39%	3,600
Aug 28, 2024	0.51	0.51	0.47	0.49	0.49	-1.85%	14,900
Aug 27, 2024	0.51	0.51	0.48	0.50	0.50	1.72%	5,000
Aug 26, 2024	0.50	0.50	0.49	0.49	0.49	0.85%	10,116
Aug 23, 2024	0.49	0.52	0.47	0.49	0.49	-3.23%	8,712
Aug 22, 2024	0.53	0.57	0.47	0.50	0.50	-5.51%	288,525
Aug 21, 2024	0.54	0.55	0.50	0.53	0.53	-1.80%	21,919
Aug 20, 2024	0.49	0.56	0.49	0.54	0.54	9.13%	7,348
Aug 19, 2024	0.53	0.55	0.49	0.49	0.49	-10.00%	13,115
Aug 16, 2024	0.59	0.59	0.55	0.55	0.55	4.84%	2,800
Aug 15, 2024	0.50	0.55	0.47	0.52	0.52	9.36%	235,115
Aug 14, 2024	0.48	0.48	0.47	0.48	0.48	2.79%	5,012
Aug 13, 2024	0.48	0.48	0.45	0.47	0.47	-2.79%	3,030
Aug 12, 2024	0.49	0.49	0.47	0.48	0.48	-1.23%	23,800
Aug 9, 2024	0.52	0.52	0.49	0.49	0.49	-10.00%	21,236
Aug 8, 2024	0.52	0.57	0.52	0.54	0.54	3.85%	4,100
Aug 7, 2024	0.61	0.61	0.50	0.52	0.52	-10.25%	3,500
Aug 6, 2024	0.58	0.58	0.50	0.58	0.58	11.42%	5,354
Aug 5, 2024	0.58	0.58	0.52	0.52	0.52	-11.11%	10,200
Aug 2, 2024	0.59	0.59	0.56	0.59	0.59	0.86%	5,109
Aug 1, 2024	0.57	0.63	0.56	0.58	0.58	3.20%	11,500