5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+46.07%
3 MONTH PERFORMANCE
+883.17%
6 MONTH PERFORMANCE
+570.49%
YEAR-TO-DATE PERFORMANCE
+493.61%
1 YEAR PERFORMANCE
+519.70%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.05 | $4.10 (1.23%) | $4.19 | $3.90 | 28.05 K | $9.72 M |
| 05/29/2025 | $4.14 | $4.07 (-1.69%) | $4.28 | $4.01 | 46.55 K | $9.65 M |
| 05/28/2025 | $4.30 | $4.08 (-5.12%) | $4.60 | $4.01 | 34.56 K | $9.67 M |
| 05/27/2025 | $3.90 | $4.21 (7.95%) | $4.76 | $3.85 | 126.00 K | $9.98 M |
| 05/23/2025 | $3.32 | $3.82 (15.06%) | $3.83 | $3.32 | 52.90 K | $9.05 M |
| 05/22/2025 | $3.23 | $3.45 (6.81%) | $3.59 | $3.15 | 278.25 K | $8.18 M |
| 05/21/2025 | $4.26 | $3.72 (-12.68%) | $4.26 | $3.61 | 78.90 K | $8.82 M |
| 05/20/2025 | $4.00 | $4.19 (4.75%) | $4.48 | $3.81 | 56.60 K | $9.93 M |
| 05/19/2025 | $3.60 | $4.06 (12.78%) | $4.35 | $3.50 | 150.04 K | $9.62 M |
| 05/16/2025 | $3.26 | $3.79 (16.26%) | $3.92 | $3.12 | 141.40 K | $8.98 M |
| 05/15/2025 | $3.10 | $3.20 (3.23%) | $3.86 | $3.08 | 157.43 K | $7.58 M |
| 05/14/2025 | $3.30 | $3.10 (-6.06%) | $3.45 | $2.91 | 122.50 K | $7.35 M |
| 05/13/2025 | $3.58 | $3.28 (-8.38%) | $3.61 | $3.11 | 256.93 K | $7.77 M |
| 05/12/2025 | $4.21 | $3.79 (-9.98%) | $4.32 | $3.03 | 949.23 K | $8.98 M |
| 05/09/2025 | $2.46 | $8.41 (241.87%) | $9.40 | $2.40 | 5.99 M | $19.93 M |
| 05/08/2025 | $2.40 | $2.33 (-2.92%) | $2.55 | $2.28 | 27.60 K | $5.52 M |
| 05/07/2025 | $2.35 | $2.56 (8.94%) | $2.64 | $2.35 | 7.24 K | $6.07 M |
| 05/06/2025 | $2.65 | $2.49 (-6.04%) | $2.74 | $2.25 | 25.11 K | $5.90 M |
| 05/05/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.65 | 2.10 K | $6.28 M |
| 05/02/2025 | $2.80 | $2.80 (0%) | $2.95 | $2.58 | 14.40 K | $6.64 M |
| 05/01/2025 | $2.55 | $2.86 (12.16%) | $3.10 | $2.45 | 127.14 K | $6.78 M |
| 04/30/2025 | $2.80 | $2.58 (-7.86%) | $2.92 | $2.42 | 45.60 K | $6.11 M |
| 04/29/2025 | $2.66 | $2.78 (4.51%) | $3.15 | $2.66 | 25.90 K | $6.59 M |
| 04/28/2025 | $2.70 | $2.90 (7.41%) | $3.07 | $2.68 | 27.11 K | $6.87 M |
| 04/25/2025 | $2.63 | $3.22 (22.43%) | $3.22 | $2.38 | 19.55 K | $7.63 M |
| 04/24/2025 | $2.85 | $2.47 (-13.33%) | $2.85 | $2.36 | 15.00 K | $5.85 M |
| 04/23/2025 | $2.43 | $2.57 (5.76%) | $2.84 | $2.21 | 46.54 K | $6.09 M |
| 04/22/2025 | $2.01 | $2.25 (11.94%) | $2.45 | $1.90 | 60.22 K | $5.33 M |
| 04/21/2025 | $1.85 | $1.93 (4.32%) | $2.14 | $1.85 | 10.50 K | $4.57 M |
| 04/17/2025 | $1.95 | $1.97 (0.77%) | $2.00 | $1.80 | 9.00 K | $4.67 M |
| 04/16/2025 | $1.92 | $1.94 (1.04%) | $2.09 | $1.75 | 35.10 K | $4.60 M |
| 04/15/2025 | $1.92 | $1.95 (1.56%) | $2.45 | $1.90 | 30.00 K | $4.62 M |
| 04/14/2025 | $1.80 | $2.10 (16.67%) | $2.35 | $1.72 | 54.60 K | $4.98 M |
| 04/11/2025 | $1.95 | $1.77 (-9.38%) | $1.95 | $1.75 | 15.60 K | $4.19 M |
| 04/10/2025 | $1.78 | $1.78 (0%) | $2.00 | $1.68 | 14.30 K | $4.22 M |
| 04/09/2025 | $1.59 | $1.77 (11.64%) | $1.85 | $1.52 | 26.90 K | $4.19 M |
| 04/08/2025 | $1.50 | $1.61 (7.33%) | $1.90 | $1.40 | 36.10 K | $3.82 M |
| 04/07/2025 | $1.68 | $1.50 (-10.71%) | $1.93 | $1.35 | 50.40 K | $3.55 M |
| 04/04/2025 | $1.98 | $1.98 (0%) | $1.99 | $1.82 | 10.70 K | $4.69 M |
| 04/03/2025 | $2.24 | $2.14 (-4.46%) | $2.31 | $2.05 | 12.50 K | $5.07 M |
| 04/02/2025 | $2.68 | $2.53 (-5.6%) | $2.68 | $2.35 | 8.70 K | $6.00 M |
| 04/01/2025 | $3.01 | $2.69 (-10.63%) | $3.01 | $2.44 | 16.30 K | $6.38 M |
| 03/31/2025 | $3.28 | $3.01 (-8.23%) | $3.28 | $3.00 | 3.20 K | $7.13 M |
| 03/28/2025 | $2.92 | $3.28 (12.11%) | $3.28 | $2.92 | 2.20 K | $7.77 M |
| 03/27/2025 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 500 | $7.49 M |
| 03/26/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.20 | 3.70 K | $7.58 M |
| 03/25/2025 | $3.25 | $3.25 (0%) | $3.33 | $3.17 | 6.10 K | $7.70 M |
| 03/24/2025 | $3.54 | $3.46 (-2.26%) | $3.65 | $3.46 | 8.60 K | $8.20 M |
| 03/21/2025 | $3.52 | $3.51 (-0.28%) | $3.55 | $3.50 | 9.10 K | $8.32 M |
| 03/20/2025 | $3.70 | $3.79 (2.43%) | $3.90 | $3.70 | 3.90 K | $8.98 M |
| 03/19/2025 | $3.39 | $3.85 (13.57%) | $3.90 | $3.38 | 27.70 K | $9.12 M |
| 03/18/2025 | $3.30 | $3.34 (1.21%) | $3.58 | $3.20 | 47.90 K | $7.92 M |
| 03/17/2025 | $3.10 | $3.31 (6.77%) | $3.64 | $3.06 | 40.70 K | $7.84 M |
| 03/14/2025 | $3.13 | $3.16 (0.96%) | $3.67 | $3.13 | 28.40 K | $7.49 M |
| 03/13/2025 | $3.39 | $3.31 (-2.36%) | $3.50 | $3.31 | 6.10 K | $7.84 M |
| 03/12/2025 | $3.30 | $3.50 (6.06%) | $3.74 | $3.07 | 50.40 K | $8.29 M |
| 03/11/2025 | $3.54 | $3.33 (-5.93%) | $3.70 | $3.23 | 17.90 K | $7.89 M |
| 03/10/2025 | $3.40 | $3.73 (9.76%) | $4.19 | $3.12 | 110.40 K | $8.84 M |
| 03/07/2025 | $0.30 | $0.25 (-14.58%) | $0.30 | $0.25 | 326.40 K | $597.23 K |
| 03/06/2025 | $0.34 | $0.32 (-6.16%) | $0.36 | $0.32 | 307.70 K | $758.39 K |
| 03/05/2025 | $0.35 | $0.41 (17.43%) | $0.41 | $0.33 | 132.80 K | $974.06 K |
| 03/04/2025 | $0.32 | $0.35 (8.98%) | $0.36 | $0.30 | 3.94 M | $834.23 K |
| 03/03/2025 | $0.44 | $0.42 (-5.25%) | $0.46 | $0.42 | 357.80 K | $983.54 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
