Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
7.50
-0.29 (-3.72%)
Oct 29, 2025, 9:40 AM EDT - Market open

Abits Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.078.447.507.797.79-4.06%69,186
Oct 27, 20258.909.167.518.128.12-8.56%226,498
Oct 24, 20257.408.967.178.888.8816.84%172,259
Oct 23, 20256.557.606.007.607.6011.93%71,119
Oct 22, 20256.647.096.506.796.790.74%137,044
Oct 21, 20256.657.106.376.746.746.31%84,343
Oct 20, 20256.296.406.296.346.340.79%5,030
Oct 17, 20255.836.295.836.296.293.80%16,450
Oct 16, 20256.757.035.946.066.06-10.22%112,607
Oct 15, 20257.907.906.016.756.75-12.34%210,454
Oct 14, 20257.808.497.637.707.70-2.90%60,192
Oct 13, 20258.699.007.557.937.93-5.03%151,837
Oct 10, 20258.509.008.298.358.35-0.24%61,809
Oct 9, 20259.749.748.208.378.37-14.15%30,112
Oct 8, 202510.0710.309.419.759.75-2.50%30,316
Oct 7, 202510.1210.349.6110.0010.00-1.19%18,743
Oct 6, 20259.9010.709.0010.1210.12-0.25%38,076
Oct 3, 202510.3410.5810.0110.1510.151.05%18,552
Oct 2, 202510.6510.8610.0410.0410.04-2.24%26,872
Oct 1, 20259.1210.768.9610.2710.2712.62%55,246
Sep 30, 20258.289.398.059.129.1212.58%40,341
Sep 29, 20258.508.977.828.108.10-3.46%68,352
Sep 26, 20257.508.507.508.398.39-0.71%27,859
Sep 25, 20257.588.457.458.458.4510.75%15,466
Sep 24, 20258.348.507.157.637.63-9.27%26,488
Sep 23, 20258.838.857.008.418.41-7.68%84,200
Sep 22, 20257.019.857.019.119.1124.40%144,208
Sep 19, 20255.718.005.617.327.3232.90%184,038
Sep 18, 20255.005.954.865.515.519.33%51,565
Sep 17, 20255.565.564.885.045.04-6.49%31,662
Sep 16, 20254.385.394.315.395.3923.34%71,921
Sep 15, 20254.254.444.204.374.373.83%15,778
Sep 12, 20253.994.313.804.214.212.91%47,243
Sep 11, 20253.864.153.864.094.093.81%12,095
Sep 10, 20254.104.383.733.943.94-1.40%43,379
Sep 9, 20253.654.523.534.004.0011.31%89,999
Sep 8, 20253.613.643.523.593.593.16%6,184
Sep 5, 20253.633.633.453.483.48-2.52%2,342
Sep 4, 20253.753.763.453.573.572.88%10,194
Sep 3, 20253.653.893.433.473.47-3.61%3,845
Sep 2, 20253.503.883.403.603.60-4.26%8,196
Aug 29, 20253.673.763.453.763.762.45%37,141
Aug 28, 20253.693.793.673.673.67-3.17%2,874
Aug 27, 20253.723.803.643.793.79-1.04%10,727
Aug 26, 20253.753.913.563.833.83-2.52%10,815
Aug 25, 20253.733.933.733.933.934.77%1,684
Aug 22, 20253.953.953.753.753.75-5.78%11,618
Aug 21, 20253.854.003.823.983.982.76%1,908
Aug 20, 20254.054.053.853.873.87-4.37%4,843
Aug 19, 20254.204.234.044.054.05-4.48%7,005