Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
3.010
-0.170 (-5.35%)
At close: Mar 31, 2025, 4:00 PM
3.000
-0.010 (-0.33%)
After-hours: Mar 31, 2025, 4:05 PM EDT
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.28 | 3.28 | 3.00 | 3.01 | 3.01 | -8.15% | 3,265 |
| Mar 28, 2025 | 2.92 | 3.28 | 2.92 | 3.28 | 3.28 | 3.70% | 2,185 |
| Mar 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 513 |
| Mar 26, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 3,735 |
| Mar 25, 2025 | 3.25 | 3.33 | 3.17 | 3.25 | 3.25 | -6.07% | 6,098 |
| Mar 24, 2025 | 3.54 | 3.65 | 3.46 | 3.46 | 3.46 | -1.42% | 8,571 |
| Mar 21, 2025 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -7.39% | 9,071 |
| Mar 20, 2025 | 3.70 | 3.90 | 3.70 | 3.79 | 3.79 | -1.56% | 3,907 |
| Mar 19, 2025 | 3.39 | 3.90 | 3.38 | 3.85 | 3.85 | 15.27% | 27,937 |
| Mar 18, 2025 | 3.30 | 3.58 | 3.20 | 3.34 | 3.34 | 0.91% | 47,855 |
| Mar 17, 2025 | 3.10 | 3.64 | 3.06 | 3.31 | 3.31 | 4.75% | 40,698 |
| Mar 14, 2025 | 3.13 | 3.67 | 3.13 | 3.16 | 3.16 | -4.53% | 28,433 |
| Mar 13, 2025 | 3.39 | 3.50 | 3.31 | 3.31 | 3.31 | -5.43% | 6,170 |
| Mar 12, 2025 | 3.30 | 3.74 | 3.07 | 3.50 | 3.50 | 5.11% | 50,410 |
| Mar 11, 2025 | 3.54 | 3.70 | 3.23 | 3.33 | 3.33 | -10.77% | 17,417 |
| Mar 10, 2025 | 3.40 | 4.19 | 3.12 | 3.73 | 3.73 | -1.06% | 110,375 |
| Mar 7, 2025 | 4.42 | 4.48 | 3.75 | 3.77 | 3.77 | -21.43% | 21,760 |
| Mar 6, 2025 | 5.12 | 5.40 | 4.80 | 4.80 | 4.80 | -22.14% | 20,516 |
| Mar 5, 2025 | 5.25 | 6.17 | 4.95 | 6.17 | 6.17 | 16.96% | 8,853 |
| Mar 4, 2025 | 4.84 | 5.35 | 4.43 | 5.27 | 5.27 | -15.31% | 262,631 |
| Mar 3, 2025 | 6.57 | 6.90 | 6.23 | 6.23 | 6.23 | -0.24% | 23,872 |
| Feb 28, 2025 | 6.23 | 6.75 | 6.23 | 6.24 | 6.24 | -1.19% | 778 |
| Feb 27, 2025 | 6.53 | 6.53 | 6.30 | 6.32 | 6.32 | 0.17% | 438 |
| Feb 26, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -0.43% | 1,430 |
| Feb 25, 2025 | 6.24 | 6.74 | 6.24 | 6.33 | 6.33 | -4.94% | 1,303 |
| Feb 24, 2025 | 6.60 | 6.66 | 6.23 | 6.66 | 6.66 | 8.03% | 760 |
| Feb 21, 2025 | 6.60 | 6.74 | 6.17 | 6.17 | 6.17 | -2.14% | 18,340 |
| Feb 20, 2025 | 6.77 | 6.90 | 6.30 | 6.30 | 6.30 | -0.85% | 394 |
| Feb 19, 2025 | 6.30 | 6.64 | 6.00 | 6.35 | 6.35 | 0.81% | 3,577 |
| Feb 18, 2025 | 6.30 | 6.86 | 6.30 | 6.30 | 6.30 | 0.05% | 1,448 |
| Feb 14, 2025 | 6.42 | 6.65 | 6.30 | 6.30 | 6.30 | -1.64% | 904 |
| Feb 13, 2025 | 6.39 | 6.45 | 6.00 | 6.41 | 6.41 | 1.65% | 1,098 |
| Feb 12, 2025 | 6.75 | 6.75 | 6.00 | 6.30 | 6.30 | 3.16% | 1,661 |
| Feb 11, 2025 | 6.60 | 6.62 | 6.08 | 6.11 | 6.11 | -9.51% | 5,103 |
| Feb 10, 2025 | 6.72 | 6.75 | 6.30 | 6.75 | 6.75 | - | 2,405 |
| Feb 7, 2025 | 6.68 | 7.01 | 6.60 | 6.75 | 6.75 | -3.23% | 1,024 |
| Feb 6, 2025 | 6.98 | 6.99 | 6.63 | 6.98 | 6.98 | -0.51% | 2,328 |
| Feb 5, 2025 | 6.90 | 7.35 | 6.74 | 7.01 | 7.01 | -0.93% | 5,570 |
| Feb 4, 2025 | 7.50 | 7.50 | 6.90 | 7.08 | 7.08 | 5.96% | 2,723 |
| Feb 3, 2025 | 6.90 | 7.50 | 6.60 | 6.68 | 6.68 | -4.04% | 4,924 |
| Jan 31, 2025 | 7.61 | 7.71 | 6.96 | 6.96 | 6.96 | -9.74% | 1,359 |
| Jan 30, 2025 | 7.36 | 7.71 | 7.28 | 7.71 | 7.71 | 9.05% | 1,333 |
| Jan 29, 2025 | 7.62 | 7.62 | 7.05 | 7.07 | 7.07 | -2.80% | 1,176 |
| Jan 28, 2025 | 7.40 | 7.40 | 7.05 | 7.28 | 7.28 | 3.19% | 642 |
| Jan 27, 2025 | 7.65 | 7.65 | 7.05 | 7.05 | 7.05 | -7.84% | 1,332 |
| Jan 24, 2025 | 7.91 | 8.25 | 7.65 | 7.65 | 7.65 | -4.67% | 2,247 |
| Jan 23, 2025 | 7.79 | 8.25 | 7.79 | 8.03 | 8.03 | 3.07% | 1,963 |
| Jan 22, 2025 | 8.88 | 8.88 | 7.57 | 7.79 | 7.79 | -7.31% | 2,905 |
| Jan 21, 2025 | 8.70 | 8.70 | 8.13 | 8.40 | 8.40 | -0.46% | 5,549 |
| Jan 17, 2025 | 7.80 | 8.95 | 7.80 | 8.44 | 8.44 | 10.34% | 8,529 |