Abits Group Inc. (ABTS)
NASDAQ: ABTS
· Real-Time Price · USD
4.12
-0.14 (-3.29%)
At close: Aug 14, 2025, 3:55 PM
4.12
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
ABTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.31 | 4.31 | 4.10 | 4.12 | 4.12 | -3.29% | 7,541 |
| Aug 13, 2025 | 4.07 | 4.44 | 4.07 | 4.26 | 4.26 | 5.71% | 9,403 |
| Aug 12, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.50% | 1,500 |
| Aug 11, 2025 | 3.87 | 4.35 | 3.87 | 4.01 | 4.01 | -0.25% | 15,300 |
| Aug 8, 2025 | 4.12 | 4.35 | 3.90 | 4.02 | 4.02 | -2.19% | 18,611 |
| Aug 7, 2025 | 4.29 | 4.29 | 4.00 | 4.11 | 4.11 | -4.20% | 5,100 |
| Aug 6, 2025 | 4.10 | 4.48 | 3.97 | 4.29 | 4.29 | 7.25% | 11,100 |
| 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% | 106,600 |
| Aug 1, 2025 | 3.82 | 3.88 | 3.50 | 3.61 | 3.61 | -8.38% | 12,700 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.76 | 3.94 | 3.94 | -0.25% | 13,829 |
| 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% | 43,200 |
| 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 | 0.00% | 2,511 |
| Jul 24, 2025 | 4.86 | 4.86 | 4.58 | 4.62 | 4.62 | -3.95% | 4,986 |
| Jul 23, 2025 | 4.73 | 4.98 | 4.61 | 4.81 | 4.81 | 1.05% | 6,200 |
| 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% | 9,900 |
| Jul 18, 2025 | 5.30 | 5.30 | 4.55 | 4.71 | 4.71 | -8.54% | 26,537 |