Abits Group Inc. (ABTS) Charts

$3.92

$0.23 (-5.52%)
Last update: 01:16 PM EST
Day's range
$3.91
Day's range
$4.18

5 DAY PERFORMANCE

-11.51%

1 MONTH PERFORMANCE

+3.43%

3 MONTH PERFORMANCE

+18.43%

6 MONTH PERFORMANCE

-46.81%

YEAR-TO-DATE PERFORMANCE

-62.09%

1 YEAR PERFORMANCE

-52.48%

Abits Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $4.12 $3.92 (-4.86%) $4.18 $3.91 13.79 K $9.29 M
06/16/2025 $4.26 $4.15 (-2.58%) $4.56 $3.95 41.21 K $9.84 M
06/13/2025 $4.32 $4.26 (-1.39%) $4.61 $4.00 96.93 K $10.10 M
06/12/2025 $4.35 $4.43 (1.84%) $4.62 $4.07 22.60 K $10.50 M
06/11/2025 $4.51 $4.47 (-0.89%) $4.55 $4.28 15.60 K $10.59 M
06/10/2025 $4.50 $4.54 (0.89%) $4.65 $4.45 106.83 K $10.76 M
06/09/2025 $4.66 $4.48 (-3.86%) $4.80 $4.41 71.40 K $10.62 M
06/06/2025 $4.13 $4.77 (15.5%) $4.77 $4.13 73.93 K $11.30 M
06/05/2025 $4.20 $4.11 (-2.14%) $4.29 $3.96 14.80 K $9.74 M
06/04/2025 $3.97 $4.29 (8.06%) $4.39 $3.90 23.48 K $10.17 M
06/03/2025 $4.11 $3.99 (-2.92%) $4.15 $3.75 24.00 K $9.46 M
06/02/2025 $3.98 $4.10 (3.02%) $4.40 $3.96 14.34 K $9.72 M
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 25.10 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 60.21 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 (1.03%) $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 (-9.23%) $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 (11.32%) $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 (12.33%) $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