Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
3.750
-0.230 (-5.78%)
Aug 22, 2025, 4:00 PM - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | - | -4.52% | 8,954 |
| 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 |
| Jul 29, 2025 | 4.58 | 4.58 | 4.00 | 4.23 | 4.23 | -10.38% | 43,156 |
| Jul 28, 2025 | 4.55 | 4.98 | 4.55 | 4.72 | 4.72 | 2.16% | 27,436 |
| Jul 25, 2025 | 4.73 | 4.78 | 4.52 | 4.62 | 4.62 | - | 2,511 |
| Jul 24, 2025 | 4.86 | 4.86 | 4.58 | 4.62 | 4.62 | -3.95% | 4,955 |
| Jul 23, 2025 | 4.73 | 4.98 | 4.61 | 4.81 | 4.81 | 1.05% | 6,150 |
| Jul 22, 2025 | 4.75 | 4.80 | 4.61 | 4.76 | 4.76 | 1.49% | 6,244 |
| Jul 21, 2025 | 4.73 | 4.97 | 4.69 | 4.69 | 4.69 | -0.42% | 9,865 |
| Jul 18, 2025 | 5.30 | 5.30 | 4.55 | 4.71 | 4.71 | -8.54% | 26,537 |
| Jul 17, 2025 | 5.01 | 5.37 | 5.01 | 5.15 | 5.15 | 3.21% | 10,568 |
| Jul 16, 2025 | 5.21 | 5.50 | 4.82 | 4.99 | 4.99 | -3.11% | 61,305 |
| Jul 15, 2025 | 5.24 | 5.35 | 5.12 | 5.15 | 5.15 | -4.72% | 19,407 |
| Jul 14, 2025 | 5.94 | 5.94 | 5.30 | 5.41 | 5.41 | -8.08% | 50,378 |
| Jul 11, 2025 | 4.50 | 6.08 | 4.50 | 5.88 | 5.88 | 31.54% | 142,137 |
| Jul 10, 2025 | 4.39 | 4.60 | 4.30 | 4.47 | 4.47 | 5.18% | 14,745 |
| Jul 9, 2025 | 4.49 | 4.49 | 4.11 | 4.25 | 4.25 | -4.69% | 23,515 |
| Jul 8, 2025 | 4.45 | 4.68 | 4.32 | 4.46 | 4.46 | -0.25% | 23,789 |
| Jul 7, 2025 | 4.95 | 4.96 | 4.30 | 4.47 | 4.47 | -8.40% | 29,143 |
| Jul 3, 2025 | 5.12 | 5.25 | 4.80 | 4.88 | 4.88 | -4.13% | 42,435 |
| Jul 2, 2025 | 4.16 | 5.39 | 3.78 | 5.09 | 5.09 | 28.96% | 269,627 |
| Jul 1, 2025 | 3.80 | 3.99 | 3.70 | 3.95 | 3.95 | 3.60% | 15,076 |
| Jun 30, 2025 | 4.11 | 4.28 | 3.53 | 3.81 | 3.81 | -4.75% | 74,939 |
| 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 |