Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
2.770
-0.090 (-3.15%)
May 2, 2025, 4:00 PM EDT - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.92 | 2.45 | 1.90 | 1.95 | 1.95 | -7.14% | 29,986 |
| Apr 14, 2025 | 1.80 | 2.35 | 1.72 | 2.10 | 2.10 | 18.85% | 54,589 |
| Apr 11, 2025 | 1.95 | 1.95 | 1.75 | 1.77 | 1.77 | -0.73% | 15,570 |
| Apr 10, 2025 | 1.78 | 2.00 | 1.68 | 1.78 | 1.78 | 0.28% | 14,311 |
| Apr 9, 2025 | 1.59 | 1.85 | 1.52 | 1.78 | 1.78 | 10.25% | 26,995 |
| Apr 8, 2025 | 1.50 | 1.90 | 1.40 | 1.61 | 1.61 | 7.33% | 36,200 |
| Apr 7, 2025 | 1.68 | 1.94 | 1.35 | 1.50 | 1.50 | -24.24% | 50,370 |
| Apr 4, 2025 | 1.98 | 1.99 | 1.82 | 1.98 | 1.98 | -7.48% | 10,712 |
| Apr 3, 2025 | 2.24 | 2.31 | 2.05 | 2.14 | 2.14 | -15.42% | 12,641 |
| Apr 2, 2025 | 2.68 | 2.68 | 2.35 | 2.53 | 2.53 | -5.95% | 8,659 |
| Apr 1, 2025 | 3.01 | 3.01 | 2.44 | 2.69 | 2.69 | -10.63% | 16,262 |
| 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 |