Abits Group Inc. (ABTS)
NASDAQ: ABTS
· Real-Time Price · USD
3.51
-0.06 (-1.68%)
At close: Sep 05, 2025, 3:59 PM
3.45
-1.71%
After-hours: Sep 05, 2025, 04:04 PM EDT
ABTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | -2.52% | 2,282 |
| Sep 4, 2025 | 3.75 | 3.76 | 3.45 | 3.57 | 3.57 | 2.88% | 10,200 |
| Sep 3, 2025 | 3.65 | 3.89 | 3.43 | 3.47 | 3.47 | -3.61% | 3,900 |
| Sep 2, 2025 | 3.50 | 3.88 | 3.40 | 3.60 | 3.60 | -4.26% | 8,200 |
| Aug 29, 2025 | 3.67 | 3.76 | 3.45 | 3.76 | 3.76 | 2.45% | 37,141 |
| Aug 28, 2025 | 3.69 | 3.79 | 3.67 | 3.67 | 3.67 | -3.17% | 2,900 |
| Aug 27, 2025 | 3.72 | 3.80 | 3.64 | 3.79 | 3.79 | -1.04% | 10,727 |
| Aug 26, 2025 | 3.75 | 3.91 | 3.56 | 3.83 | 3.83 | -2.54% | 10,815 |
| Aug 25, 2025 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 4.80% | 1,700 |
| Aug 22, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.78% | 11,618 |
| Aug 21, 2025 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | 2.84% | 1,908 |
| Aug 20, 2025 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -4.44% | 4,843 |
| Aug 19, 2025 | 4.20 | 4.22 | 4.04 | 4.05 | 4.05 | -4.48% | 7,551 |
| Aug 18, 2025 | 4.21 | 4.24 | 4.12 | 4.24 | 4.24 | 0.71% | 6,300 |
| Aug 15, 2025 | 3.99 | 4.23 | 3.99 | 4.21 | 4.21 | 2.18% | 2,844 |
| 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 |