Abits Group Inc. (ABTS)
2.69
-0.32 (-10.63%)
At close: Apr 01, 2025, 3:59 PM
2.60
-3.35%
After-hours: Apr 01, 2025, 05:25 PM EDT
Abits Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.01 | 3.01 | 2.44 | 2.69 | -0.32 | -10.63% | 16,162 |
| Mar 31, 2025 | 3.28 | 3.28 | 3.00 | 3.01 | -0.27 | -8.23% | 3,265 |
| Mar 28, 2025 | 2.92 | 3.28 | 2.92 | 3.28 | 0.12 | 3.80% | 2,564 |
| Mar 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | -0.04 | -1.25% | 513 |
| Mar 26, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | -0.05 | -1.54% | 3,735 |
| Mar 25, 2025 | 3.25 | 3.33 | 3.17 | 3.25 | -0.21 | -6.07% | 6,100 |
| Mar 24, 2025 | 3.54 | 3.65 | 3.46 | 3.46 | -0.05 | -1.42% | 8,600 |
| Mar 21, 2025 | 3.52 | 3.55 | 3.50 | 3.51 | -0.28 | -7.39% | 9,100 |
| Mar 20, 2025 | 3.70 | 3.90 | 3.70 | 3.79 | -0.06 | -1.56% | 3,907 |
| Mar 19, 2025 | 3.39 | 3.90 | 3.38 | 3.85 | 0.51 | 15.27% | 27,937 |
| Mar 18, 2025 | 3.30 | 3.58 | 3.20 | 3.34 | 0.03 | 0.91% | 47,900 |
| Mar 17, 2025 | 3.10 | 3.64 | 3.06 | 3.31 | 0.15 | 4.75% | 40,700 |
| Mar 14, 2025 | 3.13 | 3.67 | 3.13 | 3.16 | -0.15 | -4.53% | 28,433 |
| Mar 13, 2025 | 3.39 | 3.50 | 3.31 | 3.31 | -0.19 | -5.43% | 6,170 |
| Mar 12, 2025 | 3.30 | 3.74 | 3.07 | 3.50 | 0.17 | 5.11% | 50,410 |
| Mar 11, 2025 | 3.54 | 3.70 | 3.23 | 3.33 | -0.40 | -10.72% | 17,900 |
| Mar 10, 2025 | 3.40 | 4.19 | 3.12 | 3.73 | -0.04 | -1.06% | 110,513 |
| Mar 7, 2025 | 4.42 | 4.48 | 3.75 | 3.77 | -1.03 | -21.46% | 326,400 |
| Mar 6, 2025 | 5.12 | 5.40 | 4.80 | 4.80 | -1.37 | -22.20% | 307,700 |
| Mar 5, 2025 | 5.25 | 6.17 | 4.95 | 6.17 | 0.90 | 17.08% | 132,800 |
| Mar 4, 2025 | 4.84 | 5.35 | 4.43 | 5.27 | -0.96 | -15.41% | 3,939,400 |
| Mar 3, 2025 | 6.57 | 6.90 | 6.23 | 6.23 | -0.01 | -0.16% | 357,800 |
| Feb 28, 2025 | 6.23 | 6.75 | 6.23 | 6.24 | -0.08 | -1.27% | 11,600 |
| Feb 27, 2025 | 6.53 | 6.53 | 6.30 | 6.32 | 0.02 | 0.32% | 6,600 |
| Feb 26, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | -0.03 | -0.47% | 21,000 |
| Feb 25, 2025 | 6.24 | 6.74 | 6.24 | 6.33 | -0.33 | -4.95% | 19,500 |
| Feb 24, 2025 | 6.60 | 6.66 | 6.23 | 6.66 | 0.49 | 7.94% | 11,400 |
| Feb 21, 2025 | 6.60 | 6.74 | 6.17 | 6.17 | -0.13 | -2.06% | 275,100 |
| Feb 20, 2025 | 6.77 | 6.90 | 6.30 | 6.30 | -0.05 | -0.79% | 5,900 |
| Feb 19, 2025 | 6.30 | 6.64 | 6.00 | 6.35 | 0.05 | 0.79% | 53,700 |
| Feb 18, 2025 | 6.30 | 6.86 | 6.30 | 6.30 | 0.00 | 0.00% | 21,700 |
| Feb 14, 2025 | 6.42 | 6.65 | 6.30 | 6.30 | -0.11 | -1.72% | 13,500 |
| Feb 13, 2025 | 6.39 | 6.45 | 6.00 | 6.41 | 0.11 | 1.75% | 16,200 |
| Feb 12, 2025 | 6.75 | 6.75 | 6.00 | 6.30 | 0.19 | 3.11% | 24,800 |
| Feb 11, 2025 | 6.60 | 6.62 | 6.08 | 6.11 | -0.64 | -9.48% | 5,103 |
| Feb 10, 2025 | 6.72 | 6.75 | 6.30 | 6.75 | 0.00 | 0.00% | 2,405 |
| Feb 7, 2025 | 6.68 | 7.01 | 6.60 | 6.75 | -0.23 | -3.30% | 1,024 |
| Feb 6, 2025 | 6.98 | 6.99 | 6.63 | 6.98 | -0.03 | -0.43% | 2,328 |
| Feb 5, 2025 | 6.90 | 7.35 | 6.74 | 7.01 | -0.07 | -0.99% | 5,570 |
| Feb 4, 2025 | 7.50 | 7.50 | 6.90 | 7.08 | 0.40 | 5.99% | 2,723 |
| Feb 3, 2025 | 6.90 | 7.50 | 6.60 | 6.68 | -0.28 | -4.02% | 4,924 |
| Jan 31, 2025 | 7.61 | 7.71 | 6.96 | 6.96 | -0.75 | -9.73% | 1,359 |
| Jan 30, 2025 | 7.36 | 7.71 | 7.28 | 7.71 | 0.64 | 9.05% | 1,333 |
| Jan 29, 2025 | 7.62 | 7.62 | 7.05 | 7.07 | -0.21 | -2.88% | 1,176 |
| Jan 28, 2025 | 7.40 | 7.40 | 7.05 | 7.28 | 0.23 | 3.26% | 642 |
| Jan 27, 2025 | 7.65 | 7.65 | 7.05 | 7.05 | -0.60 | -7.84% | 1,332 |
| Jan 24, 2025 | 7.91 | 8.25 | 7.65 | 7.65 | -0.38 | -4.73% | 2,247 |
| Jan 23, 2025 | 7.79 | 8.25 | 7.79 | 8.03 | 0.24 | 3.08% | 1,963 |
| Jan 22, 2025 | 8.88 | 8.88 | 7.57 | 7.79 | -0.61 | -7.26% | 2,905 |
| Jan 21, 2025 | 8.70 | 8.70 | 8.13 | 8.40 | -0.04 | -0.47% | 5,549 |