Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
4.000
+0.147 (3.81%)
At close: Jun 27, 2025, 4:00 PM
3.890
-0.110 (-2.75%)
After-hours: Jun 27, 2025, 7:13 PM EDT
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.96 | 4.04 | 3.83 | 4.00 | 4.00 | 3.82% | 20,644 |
| Jun 26, 2025 | 3.94 | 4.07 | 3.72 | 3.85 | 3.85 | 1.39% | 6,192 |
| Jun 25, 2025 | 3.65 | 3.96 | 3.64 | 3.80 | 3.80 | 5.56% | 37,830 |
| Jun 24, 2025 | 3.84 | 3.89 | 3.50 | 3.60 | 3.60 | 1.69% | 25,530 |
| Jun 23, 2025 | 3.60 | 3.73 | 3.06 | 3.54 | 3.54 | -5.35% | 38,467 |
| Jun 20, 2025 | 3.93 | 3.93 | 3.53 | 3.74 | 3.74 | -1.84% | 5,987 |
| Jun 18, 2025 | 3.85 | 3.95 | 3.75 | 3.81 | 3.81 | -4.51% | 28,946 |
| Jun 17, 2025 | 4.05 | 4.18 | 3.70 | 3.99 | 3.99 | -3.83% | 28,934 |
| Jun 16, 2025 | 4.26 | 4.56 | 3.95 | 4.15 | 4.15 | -2.61% | 41,213 |
| Jun 13, 2025 | 4.32 | 4.61 | 4.00 | 4.26 | 4.26 | -3.84% | 96,929 |
| Jun 12, 2025 | 4.35 | 4.62 | 4.07 | 4.43 | 4.43 | -0.96% | 22,576 |
| Jun 11, 2025 | 4.51 | 4.55 | 4.28 | 4.47 | 4.47 | -1.56% | 15,576 |
| Jun 10, 2025 | 4.50 | 4.65 | 4.45 | 4.54 | 4.54 | 1.43% | 106,833 |
| Jun 9, 2025 | 4.66 | 4.80 | 4.41 | 4.48 | 4.48 | -6.08% | 71,386 |
| Jun 6, 2025 | 4.13 | 4.77 | 4.13 | 4.77 | 4.77 | 16.06% | 73,933 |
| Jun 5, 2025 | 4.20 | 4.29 | 3.96 | 4.11 | 4.11 | -4.17% | 14,780 |
| Jun 4, 2025 | 3.97 | 4.40 | 3.90 | 4.29 | 4.29 | 7.49% | 23,413 |
| Jun 3, 2025 | 4.11 | 4.15 | 3.75 | 3.99 | 3.99 | -2.68% | 23,979 |
| Jun 2, 2025 | 3.98 | 4.40 | 3.96 | 4.10 | 4.10 | - | 14,340 |
| May 30, 2025 | 4.05 | 4.19 | 3.90 | 4.10 | 4.10 | 0.74% | 28,046 |
| May 29, 2025 | 4.14 | 4.28 | 4.01 | 4.07 | 4.07 | -0.25% | 46,547 |
| May 28, 2025 | 4.30 | 4.60 | 4.01 | 4.08 | 4.08 | -3.09% | 34,555 |
| May 27, 2025 | 3.90 | 4.76 | 3.85 | 4.21 | 4.21 | 10.21% | 125,999 |
| May 23, 2025 | 3.32 | 3.83 | 3.32 | 3.82 | 3.82 | 10.72% | 52,897 |
| May 22, 2025 | 3.23 | 3.59 | 3.15 | 3.45 | 3.45 | -7.26% | 278,250 |
| May 21, 2025 | 4.26 | 4.26 | 3.61 | 3.72 | 3.72 | -11.22% | 78,851 |
| May 20, 2025 | 4.00 | 4.48 | 3.81 | 4.19 | 4.19 | 3.20% | 56,566 |
| May 19, 2025 | 3.60 | 4.35 | 3.50 | 4.06 | 4.06 | 7.12% | 150,035 |
| May 16, 2025 | 3.26 | 3.92 | 3.12 | 3.79 | 3.79 | 18.44% | 141,376 |
| May 15, 2025 | 3.10 | 3.86 | 3.08 | 3.20 | 3.20 | 3.23% | 157,433 |
| May 14, 2025 | 3.30 | 3.45 | 2.91 | 3.10 | 3.10 | -5.49% | 122,465 |
| May 13, 2025 | 3.58 | 3.61 | 3.11 | 3.28 | 3.28 | -13.46% | 256,927 |
| May 12, 2025 | 4.21 | 4.32 | 3.03 | 3.79 | 3.79 | -54.93% | 949,229 |
| May 9, 2025 | 2.46 | 9.40 | 2.40 | 8.41 | 8.41 | 260.94% | 5,324,102 |
| May 8, 2025 | 2.40 | 2.55 | 2.28 | 2.33 | 2.33 | -8.98% | 27,573 |
| May 7, 2025 | 2.35 | 2.64 | 2.35 | 2.56 | 2.56 | 2.81% | 7,241 |
| May 6, 2025 | 2.65 | 2.74 | 2.25 | 2.49 | 2.49 | -6.14% | 25,105 |
| May 5, 2025 | 2.77 | 2.79 | 2.65 | 2.65 | 2.65 | -5.25% | 2,083 |
| May 2, 2025 | 2.80 | 2.95 | 2.58 | 2.80 | 2.80 | -2.10% | 14,384 |
| May 1, 2025 | 2.55 | 3.10 | 2.45 | 2.86 | 2.86 | 10.85% | 127,144 |
| Apr 30, 2025 | 2.80 | 2.92 | 2.42 | 2.58 | 2.58 | -7.26% | 45,570 |
| Apr 29, 2025 | 2.66 | 3.15 | 2.66 | 2.78 | 2.78 | -4.07% | 25,901 |
| Apr 28, 2025 | 2.70 | 3.07 | 2.68 | 2.90 | 2.90 | -9.94% | 27,107 |
| Apr 25, 2025 | 2.63 | 3.22 | 2.38 | 3.22 | 3.22 | 30.26% | 19,546 |
| Apr 24, 2025 | 2.85 | 2.85 | 2.36 | 2.47 | 2.47 | -3.81% | 14,993 |
| Apr 23, 2025 | 2.43 | 2.84 | 2.21 | 2.57 | 2.57 | 14.22% | 46,543 |
| Apr 22, 2025 | 2.01 | 2.46 | 1.90 | 2.25 | 2.25 | 16.52% | 60,216 |
| Apr 21, 2025 | 1.85 | 2.14 | 1.85 | 1.93 | 1.93 | -1.73% | 10,458 |
| Apr 17, 2025 | 1.95 | 2.00 | 1.80 | 1.97 | 1.97 | 1.29% | 9,069 |
| Apr 16, 2025 | 1.92 | 2.09 | 1.75 | 1.94 | 1.94 | -0.51% | 35,144 |