Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
9.75
-0.26 (-2.55%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.07 | 10.30 | 10.07 | 9.73 | - | -2.69% | 17,219 |
| Oct 7, 2025 | 10.12 | 10.34 | 9.61 | 10.00 | 10.00 | -1.19% | 18,743 |
| Oct 6, 2025 | 9.90 | 10.70 | 9.00 | 10.12 | 10.12 | -0.25% | 38,076 |
| Oct 3, 2025 | 10.34 | 10.58 | 10.01 | 10.15 | 10.15 | 1.05% | 18,552 |
| Oct 2, 2025 | 10.65 | 10.86 | 10.04 | 10.04 | 10.04 | -2.24% | 26,872 |
| Oct 1, 2025 | 9.12 | 10.76 | 8.96 | 10.27 | 10.27 | 12.62% | 55,246 |
| Sep 30, 2025 | 8.28 | 9.39 | 8.05 | 9.12 | 9.12 | 12.58% | 40,341 |
| Sep 29, 2025 | 8.50 | 8.97 | 7.82 | 8.10 | 8.10 | -3.46% | 68,352 |
| Sep 26, 2025 | 7.50 | 8.50 | 7.50 | 8.39 | 8.39 | -0.71% | 27,859 |
| Sep 25, 2025 | 7.58 | 8.45 | 7.45 | 8.45 | 8.45 | 10.75% | 15,466 |
| Sep 24, 2025 | 8.34 | 8.50 | 7.15 | 7.63 | 7.63 | -9.27% | 26,488 |
| Sep 23, 2025 | 8.83 | 8.85 | 7.00 | 8.41 | 8.41 | -7.68% | 84,200 |
| Sep 22, 2025 | 7.01 | 9.85 | 7.01 | 9.11 | 9.11 | 24.40% | 144,208 |
| Sep 19, 2025 | 5.71 | 8.00 | 5.61 | 7.32 | 7.32 | 32.90% | 184,038 |
| Sep 18, 2025 | 5.00 | 5.95 | 4.86 | 5.51 | 5.51 | 9.33% | 51,565 |
| Sep 17, 2025 | 5.56 | 5.56 | 4.88 | 5.04 | 5.04 | -6.49% | 31,662 |
| Sep 16, 2025 | 4.38 | 5.39 | 4.31 | 5.39 | 5.39 | 23.34% | 71,921 |
| Sep 15, 2025 | 4.25 | 4.44 | 4.20 | 4.37 | 4.37 | 3.83% | 15,778 |
| Sep 12, 2025 | 3.99 | 4.31 | 3.80 | 4.21 | 4.21 | 2.91% | 47,243 |
| Sep 11, 2025 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 3.81% | 12,095 |
| Sep 10, 2025 | 4.10 | 4.38 | 3.73 | 3.94 | 3.94 | -1.40% | 43,379 |
| Sep 9, 2025 | 3.65 | 4.52 | 3.53 | 4.00 | 4.00 | 11.31% | 89,999 |
| Sep 8, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | 3.16% | 6,184 |
| Sep 5, 2025 | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | -2.52% | 2,342 |
| Sep 4, 2025 | 3.75 | 3.76 | 3.45 | 3.57 | 3.57 | 2.88% | 10,194 |
| Sep 3, 2025 | 3.65 | 3.89 | 3.43 | 3.47 | 3.47 | -3.61% | 3,845 |
| Sep 2, 2025 | 3.50 | 3.88 | 3.40 | 3.60 | 3.60 | -4.26% | 8,196 |
| Aug 29, 2025 | 3.67 | 3.76 | 3.45 | 3.76 | 3.76 | 2.45% | 37,141 |
| Aug 28, 2025 | 3.69 | 3.79 | 3.67 | 3.67 | 3.67 | -3.17% | 2,874 |
| Aug 27, 2025 | 3.72 | 3.80 | 3.64 | 3.79 | 3.79 | -1.04% | 10,727 |
| Aug 26, 2025 | 3.75 | 3.91 | 3.56 | 3.83 | 3.83 | -2.52% | 10,815 |
| Aug 25, 2025 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 4.77% | 1,684 |
| Aug 22, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.78% | 11,618 |
| Aug 21, 2025 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | 2.76% | 1,908 |
| Aug 20, 2025 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -4.37% | 4,843 |
| Aug 19, 2025 | 4.20 | 4.23 | 4.04 | 4.05 | 4.05 | -4.48% | 7,005 |
| Aug 18, 2025 | 4.21 | 4.24 | 4.12 | 4.24 | 4.24 | 0.71% | 6,286 |
| Aug 15, 2025 | 3.99 | 4.23 | 3.99 | 4.21 | 4.21 | 2.23% | 2,844 |
| Aug 14, 2025 | 4.31 | 4.31 | 4.10 | 4.12 | 4.12 | -3.33% | 7,541 |
| Aug 13, 2025 | 4.07 | 4.44 | 4.07 | 4.26 | 4.26 | 5.71% | 9,403 |
| Aug 12, 2025 | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | 0.50% | 1,457 |
| Aug 11, 2025 | 3.87 | 4.35 | 3.87 | 4.01 | 4.01 | -0.25% | 15,281 |
| Aug 8, 2025 | 4.12 | 4.35 | 3.90 | 4.02 | 4.02 | -2.09% | 18,611 |
| Aug 7, 2025 | 4.29 | 4.29 | 4.00 | 4.11 | 4.11 | -4.22% | 5,063 |
| Aug 6, 2025 | 4.10 | 4.48 | 3.97 | 4.29 | 4.29 | 7.17% | 11,070 |
| Aug 5, 2025 | 3.80 | 4.04 | 3.80 | 4.00 | 4.00 | 7.53% | 19,604 |
| Aug 4, 2025 | 3.65 | 3.93 | 3.57 | 3.72 | 3.72 | 3.05% | 106,567 |
| Aug 1, 2025 | 3.82 | 3.88 | 3.50 | 3.61 | 3.61 | -8.38% | 12,669 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.76 | 3.94 | 3.94 | -0.25% | 13,736 |
| Jul 30, 2025 | 4.23 | 4.23 | 3.90 | 3.95 | 3.95 | -6.62% | 10,601 |