Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
5.57
-0.12 (-2.11%)
Dec 16, 2025, 4:00 PM EST - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.66 | 5.81 | 5.58 | 6.07 | - | 6.68% | 5,655 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.55 | 5.69 | 5.69 | -1.56% | 12,297 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.73 | 5.78 | 5.78 | -5.40% | 3,057 |
| Dec 11, 2025 | 6.05 | 6.26 | 5.86 | 6.11 | 6.11 | 0.99% | 4,131 |
| Dec 10, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -6.78% | 10,144 |
| Dec 9, 2025 | 6.11 | 6.49 | 6.00 | 6.49 | 6.49 | 9.08% | 15,267 |
| Dec 8, 2025 | 6.13 | 6.13 | 5.92 | 5.95 | 5.95 | 1.02% | 9,295 |
| Dec 5, 2025 | 6.15 | 6.74 | 5.67 | 5.89 | 5.89 | -6.43% | 95,735 |
| Dec 4, 2025 | 6.36 | 6.50 | 5.98 | 6.30 | 6.30 | 6.33% | 11,671 |
| Dec 3, 2025 | 6.00 | 6.35 | 5.92 | 5.92 | 5.92 | -1.17% | 14,568 |
| Dec 2, 2025 | 6.42 | 6.42 | 5.99 | 5.99 | 5.99 | -7.13% | 9,242 |
| Dec 1, 2025 | 5.65 | 6.84 | 5.65 | 6.45 | 6.45 | 15.80% | 13,170 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.56 | 5.57 | 5.57 | -4.79% | 2,141 |
| Nov 26, 2025 | 5.63 | 6.30 | 5.51 | 5.85 | 5.85 | 3.91% | 19,624 |
| Nov 25, 2025 | 6.07 | 6.90 | 5.51 | 5.63 | 5.63 | -5.54% | 68,078 |
| Nov 24, 2025 | 5.38 | 6.79 | 5.38 | 5.96 | 5.96 | 15.73% | 22,407 |
| Nov 21, 2025 | 5.69 | 5.69 | 5.05 | 5.15 | 5.15 | -11.51% | 43,831 |
| Nov 20, 2025 | 6.05 | 6.13 | 5.70 | 5.82 | 5.82 | -2.51% | 18,778 |
| Nov 19, 2025 | 6.08 | 6.30 | 5.85 | 5.97 | 5.97 | -2.13% | 15,532 |
| Nov 18, 2025 | 6.59 | 6.59 | 6.10 | 6.10 | 6.10 | -0.16% | 9,444 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.11 | 6.11 | 6.11 | -4.61% | 12,457 |
| Nov 14, 2025 | 5.86 | 6.59 | 5.86 | 6.41 | 6.41 | 10.43% | 14,507 |
| Nov 13, 2025 | 6.25 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 20,615 |
| Nov 12, 2025 | 6.56 | 6.61 | 6.32 | 6.35 | 6.35 | -0.78% | 15,327 |
| Nov 11, 2025 | 6.31 | 6.40 | 5.92 | 6.40 | 6.40 | 3.56% | 25,519 |
| Nov 10, 2025 | 6.17 | 6.41 | 5.95 | 6.18 | 6.18 | 3.87% | 31,047 |
| Nov 7, 2025 | 6.15 | 6.17 | 5.60 | 5.95 | 5.95 | -2.62% | 27,427 |
| Nov 6, 2025 | 6.39 | 6.53 | 6.08 | 6.11 | 6.11 | -3.40% | 19,650 |
| Nov 5, 2025 | 6.28 | 6.49 | 6.24 | 6.33 | 6.33 | 2.85% | 27,967 |
| Nov 4, 2025 | 6.34 | 6.40 | 6.05 | 6.15 | 6.15 | -3.91% | 19,409 |
| Nov 3, 2025 | 7.29 | 7.29 | 6.40 | 6.40 | 6.40 | -7.78% | 41,129 |
| Oct 31, 2025 | 6.94 | 7.43 | 6.85 | 6.94 | 6.94 | 0.58% | 24,899 |
| Oct 30, 2025 | 6.61 | 7.13 | 6.61 | 6.90 | 6.90 | 2.99% | 9,022 |
| Oct 29, 2025 | 7.70 | 7.80 | 6.64 | 6.70 | 6.70 | -13.99% | 97,165 |
| Oct 28, 2025 | 8.07 | 8.44 | 7.50 | 7.79 | 7.79 | -4.06% | 69,186 |
| Oct 27, 2025 | 8.90 | 9.16 | 7.51 | 8.12 | 8.12 | -8.56% | 226,498 |
| Oct 24, 2025 | 7.40 | 8.96 | 7.17 | 8.88 | 8.88 | 16.84% | 172,259 |
| Oct 23, 2025 | 6.55 | 7.60 | 6.00 | 7.60 | 7.60 | 11.93% | 71,119 |
| Oct 22, 2025 | 6.64 | 7.09 | 6.50 | 6.79 | 6.79 | 0.74% | 137,044 |
| Oct 21, 2025 | 6.65 | 7.10 | 6.37 | 6.74 | 6.74 | 6.31% | 84,343 |
| Oct 20, 2025 | 6.29 | 6.40 | 6.29 | 6.34 | 6.34 | 0.79% | 5,030 |
| Oct 17, 2025 | 5.83 | 6.29 | 5.83 | 6.29 | 6.29 | 3.80% | 16,450 |
| Oct 16, 2025 | 6.75 | 7.03 | 5.94 | 6.06 | 6.06 | -10.22% | 112,607 |
| Oct 15, 2025 | 7.90 | 7.90 | 6.01 | 6.75 | 6.75 | -12.34% | 210,454 |
| Oct 14, 2025 | 7.80 | 8.49 | 7.63 | 7.70 | 7.70 | -2.90% | 60,192 |
| Oct 13, 2025 | 8.69 | 9.00 | 7.55 | 7.93 | 7.93 | -5.03% | 151,837 |
| Oct 10, 2025 | 8.50 | 9.00 | 8.29 | 8.35 | 8.35 | -0.24% | 61,809 |
| Oct 9, 2025 | 9.74 | 9.74 | 8.20 | 8.37 | 8.37 | -14.15% | 30,112 |
| Oct 8, 2025 | 10.07 | 10.30 | 9.41 | 9.75 | 9.75 | -2.50% | 30,316 |
| Oct 7, 2025 | 10.12 | 10.34 | 9.61 | 10.00 | 10.00 | -1.19% | 18,743 |