Abits Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.44	0.45	0.41	0.41	0.41	-2.14%	275,102
Feb 20, 2025	0.45	0.46	0.42	0.42	0.42	-0.85%	5,915
Feb 19, 2025	0.42	0.44	0.40	0.42	0.42	0.81%	53,669
Feb 18, 2025	0.42	0.46	0.42	0.42	0.42	0.05%	21,720
Feb 14, 2025	0.43	0.44	0.42	0.42	0.42	-1.64%	13,562
Feb 13, 2025	0.43	0.43	0.40	0.43	0.43	1.64%	16,471
Feb 12, 2025	0.45	0.45	0.40	0.42	0.42	3.17%	24,926
Feb 11, 2025	0.44	0.44	0.41	0.41	0.41	-9.51%	76,555
Feb 10, 2025	0.45	0.45	0.42	0.45	0.45	-	36,082
Feb 7, 2025	0.45	0.47	0.44	0.45	0.45	-3.23%	15,370
Feb 6, 2025	0.47	0.47	0.44	0.47	0.47	-0.51%	34,925
Feb 5, 2025	0.46	0.49	0.45	0.47	0.47	-0.93%	83,554
Feb 4, 2025	0.50	0.50	0.46	0.47	0.47	5.95%	40,852
Feb 3, 2025	0.46	0.50	0.44	0.45	0.45	-4.03%	73,865
Jan 31, 2025	0.51	0.51	0.46	0.46	0.46	-9.75%	20,399
Jan 30, 2025	0.49	0.51	0.49	0.51	0.51	9.06%	20,000
Jan 29, 2025	0.51	0.51	0.47	0.47	0.47	-2.81%	17,641
Jan 28, 2025	0.49	0.49	0.47	0.49	0.49	3.19%	9,638
Jan 27, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	19,989
Jan 24, 2025	0.53	0.55	0.51	0.51	0.51	-4.67%	33,712
Jan 23, 2025	0.52	0.55	0.52	0.54	0.54	3.06%	29,453
Jan 22, 2025	0.59	0.59	0.50	0.52	0.52	-7.30%	43,587
Jan 21, 2025	0.58	0.58	0.54	0.56	0.56	-0.46%	83,235
Jan 17, 2025	0.52	0.60	0.52	0.56	0.56	10.34%	127,945
Jan 16, 2025	0.50	0.53	0.48	0.51	0.51	4.04%	58,900
Jan 15, 2025	0.47	0.51	0.47	0.49	0.49	4.28%	55,073
Jan 14, 2025	0.48	0.53	0.46	0.47	0.47	-5.45%	66,866
Jan 13, 2025	0.47	0.50	0.45	0.50	0.50	10.44%	64,731
Jan 10, 2025	0.44	0.52	0.43	0.45	0.45	0.81%	53,806
Jan 8, 2025	0.53	0.53	0.44	0.45	0.45	-6.98%	162,444
Jan 7, 2025	0.56	0.58	0.48	0.48	0.48	-14.29%	202,403
Jan 6, 2025	0.73	0.73	0.56	0.56	0.56	-8.18%	250,236
Jan 3, 2025	0.60	0.65	0.55	0.61	0.61	-5.59%	125,241
Jan 2, 2025	0.64	0.68	0.60	0.65	0.65	-6.23%	367,558
Dec 31, 2024	0.48	0.94	0.48	0.69	0.69	44.27%	7,024,770
Dec 30, 2024	0.47	0.49	0.44	0.48	0.48	10.25%	42,686
Dec 27, 2024	0.44	0.45	0.43	0.43	0.43	-2.43%	31,214
Dec 26, 2024	0.45	0.49	0.44	0.44	0.44	-0.85%	90,285
Dec 24, 2024	0.45	0.46	0.45	0.45	0.45	0.67%	15,545
Dec 23, 2024	0.45	0.49	0.44	0.44	0.44	-2.26%	63,677
Dec 20, 2024	0.49	0.49	0.45	0.46	0.46	-8.05%	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%	135,882
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%	71,597
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%	308,260
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%	75,158
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%	281,884
Dec 4, 2024	0.60	0.65	0.60	0.63	0.63	3.26%	58,928
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	-1.44%	32,692
Nov 29, 2024	0.58	0.65	0.57	0.62	0.62	4.92%	46,652
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%	13,058
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%	74,284
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%	52,680
Nov 18, 2024	0.59	0.61	0.55	0.58	0.58	-2.24%	36,873
Nov 15, 2024	0.56	0.60	0.50	0.59	0.59	10.75%	101,187
Nov 14, 2024	0.63	0.69	0.51	0.53	0.53	-18.15%	225,983
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%	609,399
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	-	18,462
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%	27,565
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%	19,368
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	1.85%	30,830
Oct 15, 2024	0.48	0.48	0.44	0.44	0.44	-7.95%	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%	1,760
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%	6,484
Oct 8, 2024	0.46	0.46	0.43	0.43	0.43	-6.60%	14,058
Oct 7, 2024	0.49	0.49	0.46	0.46	0.46	-1.36%	11,175
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%	16,283
Oct 2, 2024	0.46	0.50	0.45	0.47	0.47	2.17%	28,682
Oct 1, 2024	0.47	0.47	0.45	0.46	0.46	-2.15%	15,077
Sep 30, 2024	0.49	0.52	0.45	0.47	0.47	-8.42%	2,691
Sep 27, 2024	0.50	0.53	0.50	0.51	0.51	2.85%	9,854