Abits Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.46	0.50	0.46	0.50	0.50	-0.18%	8,817
Sep 25, 2024	0.50	0.52	0.50	0.50	0.50	-	4,408
Sep 24, 2024	0.50	0.51	0.50	0.50	0.50	2.04%	2,657
Sep 23, 2024	0.48	0.52	0.48	0.49	0.49	-5.77%	11,776
Sep 20, 2024	0.54	0.54	0.51	0.52	0.52	-0.42%	4,481
Sep 19, 2024	0.53	0.54	0.52	0.52	0.52	-2.39%	6,248
Sep 18, 2024	0.49	0.54	0.48	0.54	0.54	2.86%	1,903
Sep 17, 2024	0.50	0.54	0.48	0.52	0.52	1.58%	6,847
Sep 16, 2024	0.49	0.54	0.49	0.51	0.51	2.61%	15,371
Sep 13, 2024	0.49	0.54	0.47	0.50	0.50	0.54%	968
Sep 12, 2024	0.41	0.52	0.41	0.50	0.50	7.89%	250,900
Sep 11, 2024	0.41	0.47	0.38	0.46	0.46	14.40%	55,356
Sep 10, 2024	0.46	0.48	0.38	0.40	0.40	-12.22%	215,671
Sep 9, 2024	0.52	0.53	0.45	0.46	0.46	-11.91%	49,721
Sep 6, 2024	0.48	0.52	0.47	0.52	0.52	5.24%	2,961
Sep 5, 2024	0.51	0.51	0.47	0.49	0.49	0.20%	10,281
Sep 4, 2024	0.49	0.51	0.47	0.49	0.49	-0.12%	1,547
Sep 3, 2024	0.51	0.51	0.49	0.49	0.49	1.17%	8,903
Aug 30, 2024	0.50	0.50	0.46	0.49	0.49	1.35%	14,236
Aug 29, 2024	0.49	0.49	0.48	0.48	0.48	-1.39%	3,600
Aug 28, 2024	0.51	0.51	0.47	0.49	0.49	-1.85%	14,884
Aug 27, 2024	0.51	0.51	0.48	0.50	0.50	1.72%	4,990
Aug 26, 2024	0.50	0.50	0.49	0.49	0.49	0.85%	10,116
Aug 23, 2024	0.49	0.52	0.47	0.49	0.49	-3.23%	8,712
Aug 22, 2024	0.53	0.57	0.47	0.50	0.50	-5.51%	288,525
Aug 21, 2024	0.54	0.55	0.50	0.53	0.53	-1.80%	21,919
Aug 20, 2024	0.49	0.56	0.49	0.54	0.54	9.13%	7,348
Aug 19, 2024	0.53	0.55	0.49	0.49	0.49	-10.00%	13,115
Aug 16, 2024	0.59	0.59	0.55	0.55	0.55	4.84%	2,757
Aug 15, 2024	0.50	0.55	0.47	0.52	0.52	9.36%	235,115
Aug 14, 2024	0.48	0.48	0.47	0.48	0.48	2.79%	5,012
Aug 13, 2024	0.48	0.48	0.45	0.47	0.47	-2.79%	3,030
Aug 12, 2024	0.49	0.49	0.47	0.48	0.48	-1.23%	23,800
Aug 9, 2024	0.52	0.52	0.49	0.49	0.49	-10.00%	21,236
Aug 8, 2024	0.52	0.57	0.52	0.54	0.54	3.85%	4,081
Aug 7, 2024	0.61	0.61	0.50	0.52	0.52	-10.25%	3,489
Aug 6, 2024	0.58	0.58	0.50	0.58	0.58	11.42%	5,354
Aug 5, 2024	0.58	0.58	0.52	0.52	0.52	-11.11%	10,181
Aug 2, 2024	0.59	0.59	0.56	0.59	0.59	0.86%	5,109
Aug 1, 2024	0.57	0.63	0.56	0.58	0.58	3.20%	11,479
Jul 31, 2024	0.55	0.59	0.55	0.56	0.56	1.08%	9,704
Jul 30, 2024	0.59	0.59	0.55	0.56	0.56	-5.36%	14,350
Jul 29, 2024	0.60	0.60	0.57	0.59	0.59	6.24%	121,278
Jul 26, 2024	0.55	0.57	0.54	0.55	0.55	10.60%	181,922
Jul 25, 2024	0.49	0.55	0.49	0.50	0.50	4.32%	22,068
Jul 24, 2024	0.48	0.50	0.47	0.48	0.48	1.96%	12,478
Jul 23, 2024	0.46	0.49	0.45	0.47	0.47	-3.73%	159,963
Jul 22, 2024	0.48	0.53	0.48	0.49	0.49	7.30%	33,425
Jul 19, 2024	0.50	0.51	0.46	0.46	0.46	-10.83%	12,676
Jul 18, 2024	0.51	0.53	0.51	0.51	0.51	-2.60%	5,074
Jul 17, 2024	0.55	0.55	0.51	0.52	0.52	-2.96%	6,904
Jul 16, 2024	0.51	0.55	0.51	0.54	0.54	5.26%	5,012
Jul 15, 2024	0.51	0.53	0.50	0.51	0.51	0.59%	11,988
Jul 12, 2024	0.47	0.52	0.46	0.51	0.51	13.08%	8,238
Jul 11, 2024	0.45	0.49	0.45	0.45	0.45	-2.40%	18,094
Jul 10, 2024	0.46	0.49	0.46	0.46	0.46	1.01%	4,578
Jul 9, 2024	0.45	0.46	0.45	0.46	0.46	-6.63%	3,055
Jul 8, 2024	0.48	0.50	0.48	0.49	0.49	1.73%	23,281
Jul 5, 2024	0.50	0.59	0.48	0.48	0.48	-16.19%	58,564
Jul 3, 2024	0.56	0.59	0.49	0.57	0.57	2.62%	16,551
Jul 2, 2024	0.59	0.61	0.56	0.56	0.56	-4.92%	6,289