Abits Group Inc. (ABTS)
NASDAQ: ABTS
· Real-Time Price · USD
8.12
-0.33 (-3.91%)
At close: Sep 26, 2025, 1:40 PM
ABTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.58 | 8.45 | 7.45 | 8.45 | 8.45 | 10.75% | 15,445 |
| Sep 24, 2025 | 8.34 | 8.50 | 7.15 | 7.63 | 7.63 | -9.27% | 26,500 |
| Sep 23, 2025 | 8.83 | 8.85 | 7.00 | 8.41 | 8.41 | -7.68% | 84,200 |
| Sep 22, 2025 | 7.01 | 9.85 | 7.01 | 9.11 | 9.11 | 24.45% | 144,208 |
| Sep 19, 2025 | 5.71 | 8.00 | 5.61 | 7.32 | 7.32 | 32.85% | 184,038 |
| Sep 18, 2025 | 5.00 | 5.95 | 4.86 | 5.51 | 5.51 | 9.33% | 51,600 |
| Sep 17, 2025 | 5.56 | 5.56 | 4.88 | 5.04 | 5.04 | -6.49% | 31,662 |
| Sep 16, 2025 | 4.38 | 5.39 | 4.31 | 5.39 | 5.39 | 23.34% | 71,921 |
| Sep 15, 2025 | 4.25 | 4.44 | 4.20 | 4.37 | 4.37 | 3.80% | 15,800 |
| Sep 12, 2025 | 3.99 | 4.31 | 3.80 | 4.21 | 4.21 | 2.93% | 47,243 |
| Sep 11, 2025 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 3.81% | 12,100 |
| Sep 10, 2025 | 4.10 | 4.38 | 3.73 | 3.94 | 3.94 | -1.50% | 43,379 |
| Sep 9, 2025 | 3.65 | 4.52 | 3.53 | 4.00 | 4.00 | 11.42% | 90,000 |
| Sep 8, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | 3.16% | 6,200 |
| Sep 5, 2025 | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | -2.52% | 2,342 |
| 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 |