Dark

ABTS
Abits Group Inc
stock NASDAQ

At Close

Mar 18, 2026 3:59:30 PM EDT

2.56USD-1.727%(-0.05)2,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 17, 2026 8:30:30 AM EDT

2.63USD+0.960%(+0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	2.600000	2.6650	2.540100	2.60500	-3.875%	4,489	0.000%
2026-03-17	2.620000	2.7500	2.620000	2.71000	+0.370%	5,270	-3.875%
2026-03-16	2.650000	2.7600	2.610000	2.70000	-2.174%	13,553	-3.519%
2026-03-13	2.850000	2.8500	2.700000	2.76000	-3.833%	6,361	-5.616%
2026-03-12	2.800000	2.9550	2.800000	2.87000	-0.692%	27,904	-9.233%
2026-03-11	2.810000	3.0000	2.740000	2.89000	-0.687%	8,069	-9.862%
2026-03-10	2.770000	2.9499	2.720000	2.91000	+3.191%	19,493	-10.481%
2026-03-09	2.750000	2.8650	2.650000	2.82000	+0.356%	48,275	-7.624%
2026-03-06	2.710000	2.8100	2.690000	2.81000	-2.768%	14,878	-7.295%
2026-03-05	2.640000	2.9100	2.580000	2.89000	+10.305%	44,543	-9.862%
2026-03-04	2.370000	2.7700	2.360000	2.62000	+4.800%	25,787	-0.573%
2026-03-03	2.420000	2.5000	2.380000	2.50000	-2.724%	33,119	+4.200%
2026-03-02	2.380000	2.5800	2.110100	2.57000	+0.784%	45,963	+1.362%
2026-02-27	2.490000	2.7800	2.360000	2.55000	0.000%	109,205	+2.157%
2026-02-26	2.750000	2.7800	2.310100	2.55000	-3.774%	69,215	+2.157%
2026-02-25	2.650000	2.8600	2.500100	2.65000	-5.694%	93,743	-1.698%
2026-02-24	2.710000	3.3299	2.710000	2.81000	-4.746%	220,278	-7.295%
2026-02-23	2.810000	3.0900	2.548900	2.95000	-20.912%	819,401	-11.695%
2026-02-20	2.150000	5.5000	2.060000	3.73000	+86.491%	39,589,605	-30.161%
2026-02-19	2.450000	2.4500	2.000000	2.00010	-9.905%	7,717	+30.243%
2026-02-18	2.300000	2.4700	2.135000	2.22000	-11.200%	3,478	+17.342%
2026-02-17	2.720000	2.7700	2.500000	2.50000	-10.394%	3,719	+4.200%
2026-02-13	2.810000	2.8100	2.650000	2.79000	-2.787%	830	-6.631%
2026-02-12	3.070000	3.0700	2.650000	2.87000	-10.031%	3,028	-9.233%
2026-02-11	3.290000	3.2900	3.190000	3.19000	-3.333%	810	-18.339%
2026-02-10	3.490000	3.7999	3.180000	3.30000	+1.538%	7,611	-21.061%
2026-02-09	3.130000	3.2500	2.620000	3.25000	+4.502%	8,569	-19.846%
2026-02-06	3.160000	3.2299	3.060000	3.11000	+1.800%	4,673	-16.238%
2026-02-05	3.260000	3.2900	2.990000	3.05500	-5.418%	2,580	-14.730%
2026-02-04	3.520000	3.7000	3.010000	3.23000	-14.324%	6,669	-19.350%
2026-02-03	3.620000	3.9000	3.620000	3.77000	+7.407%	3,608	-30.902%
2026-02-02	3.850000	4.0000	3.510000	3.51000	-10.000%	9,424	-25.783%
2026-01-30	4.190000	4.3400	3.900000	3.90000	-11.162%	7,688	-33.205%
2026-01-29	4.260000	4.4000	4.200000	4.39000	-1.570%	2,526	-40.661%
2026-01-28	4.510000	4.8000	4.300000	4.46000	-5.508%	8,498	-41.592%
2026-01-27	5.110000	5.2100	4.390000	4.72000	-9.924%	31,424	-44.809%
2026-01-26	5.150000	5.6000	5.110000	5.24000	-1.132%	10,270	-50.286%
2026-01-23	5.200000	5.4000	5.200000	5.30000	+1.923%	3,939	-50.849%
2026-01-22	5.400000	5.4000	5.060000	5.20000	0.000%	3,532	-49.904%
2026-01-21	5.400000	5.4000	5.100000	5.20000	-7.816%	10,226	-49.904%
2026-01-20	5.474500	5.6409	5.474500	5.64090	+3.884%	1,394	-53.819%
2026-01-16	5.420000	5.4300	5.250000	5.43000	-1.273%	1,551	-52.026%
2026-01-15	5.360000	5.6000	5.360000	5.50000	-0.542%	3,610	-52.636%
2026-01-14	5.260000	5.6000	5.239700	5.53000	+0.545%	10,284	-52.893%
2026-01-13	5.512400	5.5400	5.305100	5.50000	-2.534%	2,148	-52.636%
2026-01-12	5.570000	5.6430	5.400000	5.64300	-2.539%	8,782	-53.837%
2026-01-09	5.530000	5.8000	5.520000	5.79000	-0.686%	2,702	-55.009%
2026-01-08	5.710000	6.0300	5.550000	5.83000	+0.952%	32,496	-55.317%
2026-01-07	5.900000	6.0100	5.700000	5.77500	-2.614%	5,007	-54.892%
2026-01-06	5.800000	6.0450	5.750000	5.93000	+3.310%	12,384	-56.071%
2026-01-05	5.120000	5.7400	5.120000	5.74000	+11.456%	3,223	-54.617%
2026-01-02	5.340000	5.3400	5.150000	5.15000	0.000%	777	-49.417%
2025-12-31	5.150000	5.4799	5.150000	5.15000	+1.779%	3,197	-49.417%
2025-12-30	5.100000	5.3900	5.060000	5.06000	-2.505%	3,801	-48.518%
2025-12-29	5.310000	5.3100	5.070000	5.19000	-2.260%	4,262	-49.807%
2025-12-26	5.250000	5.4125	5.120000	5.31000	+1.143%	7,007	-50.942%
2025-12-24	5.250000	5.2500	5.250000	5.25000	+0.191%	437	-50.381%
2025-12-23	5.350000	5.4400	5.240000	5.24000	-8.392%	5,848	-50.286%
2025-12-22	5.410000	5.7400	5.400100	5.72000	+7.721%	4,523	-54.458%
2025-12-19	5.550000	5.7000	5.300000	5.31000	-1.667%	6,128	-50.942%
2025-12-18	5.430000	5.7000	5.400000	5.40000	-1.818%	7,019	-51.759%
2025-12-17	5.950000	5.9500	5.500000	5.50000	-1.257%	3,070	-52.636%
2025-12-16	5.660000	6.0699	5.570000	5.57000	-2.109%	6,054	-53.232%
2025-12-15	6.000000	6.0000	5.550000	5.69000	-1.557%	12,297	-54.218%
2025-12-12	6.000000	6.0000	5.731000	5.78000	-5.401%	3,057	-54.931%
2025-12-11	6.050000	6.2602	5.860100	6.11000	+0.992%	4,131	-57.365%
2025-12-10	6.200000	6.2000	6.050000	6.05000	-6.780%	10,144	-56.942%
2025-12-09	6.110000	6.4900	6.000000	6.49000	+9.076%	15,267	-59.861%
2025-12-08	6.130000	6.1300	5.920000	5.95000	+1.019%	9,295	-56.218%
2025-12-05	6.150000	6.7400	5.670000	5.89000	-6.434%	95,735	-55.772%
2025-12-04	6.359900	6.5000	5.980000	6.29500	+6.334%	11,671	-58.618%
2025-12-03	6.000000	6.3500	5.920000	5.92000	-1.169%	14,568	-55.997%
2025-12-02	6.420000	6.4200	5.990000	5.99000	-7.132%	9,242	-56.511%
2025-12-01	5.650000	6.8400	5.650000	6.45000	+15.799%	13,170	-59.612%
2025-11-28	5.900000	5.9000	5.560000	5.57000	-4.786%	2,141	-53.232%
2025-11-26	5.630000	6.3000	5.510000	5.85000	+3.908%	19,624	-55.470%
2025-11-25	6.070000	6.9000	5.510000	5.63000	-5.537%	68,078	-53.730%
2025-11-24	5.380000	6.7900	5.380000	5.96000	+15.728%	22,407	-56.292%
2025-11-21	5.690000	5.6900	5.050000	5.15000	-11.512%	43,831	-49.417%
2025-11-20	6.050000	6.1266	5.700000	5.82000	-2.513%	18,778	-55.241%
2025-11-19	6.080200	6.3000	5.850000	5.97000	-2.131%	15,532	-56.365%
2025-11-18	6.590000	6.5900	6.100000	6.10000	-0.164%	9,444	-57.295%
2025-11-17	6.600000	6.8000	6.110000	6.11000	-4.606%	12,457	-57.365%
2025-11-14	5.860000	6.5900	5.860000	6.40500	+10.431%	14,507	-59.329%
2025-11-13	6.250000	6.3500	5.800000	5.80000	-8.661%	20,615	-55.086%
2025-11-12	6.560000	6.6100	6.320000	6.35000	-0.781%	15,327	-58.976%
2025-11-11	6.310000	6.4000	5.920000	6.40000	+3.560%	25,519	-59.297%
2025-11-10	6.170000	6.4057	5.950000	6.18000	+3.866%	31,047	-57.848%
2025-11-07	6.150000	6.1700	5.600000	5.95000	-2.619%	27,427	-56.218%
2025-11-06	6.390000	6.5300	6.080000	6.11000	-3.399%	19,650	-57.365%
2025-11-05	6.280000	6.4900	6.240000	6.32500	+2.846%	27,967	-58.814%
2025-11-04	6.340000	6.4000	6.050000	6.15000	-3.906%	19,409	-57.642%
2025-11-03	7.290000	7.2900	6.400000	6.40000	-7.781%	41,129	-59.297%
2025-10-31	6.940000	7.4300	6.850000	6.94000	+0.580%	24,899	-62.464%
2025-10-30	6.610000	7.1339	6.610000	6.90000	+2.985%	9,022	-62.246%
2025-10-29	7.700000	7.8000	6.640000	6.70000	-13.992%	97,165	-61.119%
2025-10-28	8.070000	8.4400	7.500000	7.79000	-4.064%	69,186	-66.560%
2025-10-27	8.900000	9.1600	7.510000	8.12000	-8.555%	226,498	-67.919%
2025-10-24	7.400000	8.9600	7.172800	8.87970	+16.838%	172,259	-70.663%
2025-10-23	6.550000	7.6000	6.000000	7.60000	+11.931%	71,119	-65.724%
2025-10-22	6.640000	7.0900	6.500000	6.78990	+0.740%	137,044	-61.634%
2025-10-21	6.650000	7.1000	6.370000	6.74000	+6.309%	84,343	-61.350%
2025-10-20	6.290000	6.4000	6.290000	6.34000	+0.795%	5,030	-58.912%
2025-10-17	5.830000	6.2900	5.830000	6.29000	+3.795%	16,450	-58.585%
2025-10-16	6.750000	7.0300	5.940000	6.06000	-10.222%	112,607	-57.013%
2025-10-15	7.900000	7.9000	6.010000	6.75000	-12.338%	210,454	-61.407%
2025-10-14	7.800000	8.4900	7.630000	7.70000	-2.900%	60,192	-66.169%
2025-10-13	8.690000	9.0000	7.550000	7.93000	-5.030%	151,837	-67.150%
2025-10-10	8.500000	9.0000	8.289400	8.35000	-0.239%	61,809	-68.802%
2025-10-09	9.740000	9.7400	8.200000	8.37000	-14.154%	30,112	-68.877%
2025-10-08	10.070000	10.2964	9.410000	9.75000	-2.500%	30,316	-73.282%
2025-10-07	10.120000	10.3400	9.605800	10.00000	-1.186%	18,743	-73.950%
2025-10-06	9.900000	10.7000	9.000000	10.12000	-0.244%	38,076	-74.259%
2025-10-03	10.340000	10.5795	10.010100	10.14480	+1.044%	18,552	-74.322%
2025-10-02	10.650000	10.8554	10.040000	10.04000	-2.240%	26,872	-74.054%
2025-10-01	9.119900	10.7600	8.960000	10.27000	+12.623%	55,246	-74.635%
2025-09-30	8.280000	9.3899	8.050000	9.11892	+12.579%	40,341	-71.433%
2025-09-29	8.499900	8.9699	7.820000	8.10000	-3.456%	68,352	-67.840%
2025-09-26	7.500000	8.4999	7.500000	8.39000	-0.710%	27,859	-68.951%
2025-09-25	7.580000	8.4500	7.450000	8.45000	+10.747%	15,466	-69.172%
2025-09-24	8.340000	8.5000	7.150100	7.63000	-9.275%	26,488	-65.858%
2025-09-23	8.830000	8.8500	7.000000	8.41000	-7.684%	84,200	-69.025%
2025-09-22	7.010000	9.8500	7.010000	9.11000	+24.401%	144,208	-71.405%
2025-09-19	5.710000	8.0000	5.610000	7.32310	+32.906%	184,038	-64.428%
2025-09-18	5.000000	5.9499	4.860500	5.51000	+9.325%	51,565	-52.722%
2025-09-17	5.560000	5.5600	4.876200	5.04000	-6.492%	31,662	-48.313%
2025-09-16	4.375000	5.3900	4.313300	5.38990	+23.353%	71,921	-51.669%
2025-09-15	4.250000	4.4400	4.203800	4.36950	+3.813%	15,778	-40.382%
2025-09-12	3.990000	4.3100	3.800000	4.20900	+2.910%	47,243	-38.109%
2025-09-11	3.858800	4.1500	3.858800	4.09000	+3.807%	12,095	-36.308%
2025-09-10	4.100000	4.3799	3.730000	3.94000	-1.399%	43,379	-33.883%
2025-09-09	3.650000	4.5200	3.525000	3.99590	+11.306%	89,999	-34.808%
2025-09-08	3.610000	3.6400	3.519000	3.59000	+3.158%	6,184	-27.437%
2025-09-05	3.627000	3.6270	3.450100	3.48010	-2.518%	2,342	-25.146%
2025-09-04	3.750000	3.7600	3.450000	3.57000	+2.882%	10,194	-27.031%
2025-09-03	3.645000	3.8899	3.428783	3.47000	-3.611%	3,854	-24.928%
2025-09-02	3.500000	3.8800	3.400000	3.60000	-4.255%	8,196	-27.639%
2025-08-29	3.670000	3.7600	3.450000	3.76000	+2.452%	37,141	-30.718%
2025-08-28	3.685000	3.7899	3.670000	3.67000	-3.161%	2,874	-29.019%
2025-08-27	3.720000	3.8000	3.638000	3.78980	-1.050%	10,727	-31.263%
2025-08-26	3.747200	3.9100	3.560000	3.83000	-2.510%	10,815	-31.984%
2025-08-25	3.730000	3.9286	3.730000	3.92860	+4.763%	1,684	-33.691%
2025-08-22	3.950000	3.9500	3.750000	3.75000	-5.779%	11,618	-30.533%
2025-08-21	3.850000	3.9999	3.817100	3.98000	+2.752%	1,908	-34.548%
2025-08-20	4.050000	4.0500	3.850000	3.87340	-4.363%	4,843	-32.746%
2025-08-19	4.200000	4.2247	4.043400	4.05010	-4.479%	7,005	-35.681%
2025-08-18	4.210000	4.2400	4.120000	4.24000	+0.713%	6,286	-38.561%
2025-08-15	3.990000	4.2300	3.990000	4.21000	+2.224%	2,844	-38.124%
2025-08-14	4.310000	4.3100	4.100100	4.11840	-3.324%	7,541	-36.747%
2025-08-13	4.070000	4.4422	4.070000	4.26000	+5.720%	9,403	-38.850%
2025-08-12	3.984718	4.0295	3.980000	4.02950	+0.486%	1,457	-35.352%
2025-08-11	3.870000	4.3500	3.870000	4.01000	-0.249%	15,281	-35.037%
2025-08-08	4.120000	4.3500	3.900000	4.02000	-2.104%	18,611	-35.199%
2025-08-07	4.290100	4.2901	4.000000	4.10640	-4.217%	5,063	-36.562%
2025-08-06	4.100000	4.4799	3.970100	4.28720	+7.180%	11,070	-39.238%
2025-08-05	3.799900	4.0400	3.799900	4.00000	+7.527%	19,604	-34.875%
2025-08-04	3.650100	3.9299	3.565200	3.72000	+3.047%	106,567	-29.973%
2025-08-01	3.820000	3.8800	3.500000	3.61000	-8.376%	12,669	-27.839%
2025-07-31	3.950000	3.9500	3.760000	3.94000	-0.253%	13,736	-33.883%
2025-07-30	4.230000	4.2300	3.900000	3.95000	-6.619%	10,601	-34.051%
2025-07-29	4.580000	4.5800	4.000000	4.23000	-10.381%	43,156	-38.416%
2025-07-28	4.550000	4.9800	4.550000	4.72000	+2.165%	27,436	-44.809%
2025-07-25	4.730000	4.7800	4.520000	4.62000	0.000%	2,511	-43.615%
2025-07-24	4.860000	4.8600	4.580000	4.62000	-3.950%	4,955	-43.615%
2025-07-23	4.730000	4.9799	4.610100	4.81000	+1.050%	6,150	-45.842%
2025-07-22	4.750000	4.7973	4.610000	4.76000	+1.493%	6,244	-45.273%
2025-07-21	4.730000	4.9700	4.690000	4.69000	-0.425%	9,865	-44.456%
2025-07-18	5.300000	5.3000	4.550600	4.71000	-8.540%	26,537	-44.692%
2025-07-17	5.010000	5.3700	5.010000	5.14980	+3.202%	10,568	-49.416%
2025-07-16	5.210100	5.5000	4.821500	4.99000	-3.107%	61,305	-47.796%
2025-07-15	5.240000	5.3500	5.120000	5.15000	-4.718%	19,407	-49.417%
2025-07-14	5.940000	5.9400	5.300000	5.40500	-8.078%	50,378	-51.804%
2025-07-11	4.500000	6.0799	4.500000	5.88000	+31.544%	142,137	-55.697%
2025-07-10	4.390000	4.5999	4.300000	4.47000	+5.176%	14,745	-41.723%
2025-07-09	4.490000	4.4900	4.113800	4.25000	-4.696%	23,515	-38.706%
2025-07-08	4.450000	4.6800	4.319800	4.45940	-0.237%	23,789	-41.584%
2025-07-07	4.950000	4.9601	4.300100	4.47000	-8.402%	29,143	-41.723%
2025-07-03	5.120000	5.2526	4.800000	4.88000	-4.126%	42,435	-46.619%
2025-07-02	4.160000	5.3900	3.780000	5.09000	+28.969%	269,627	-48.821%
2025-07-01	3.800000	3.9900	3.695000	3.94670	+3.591%	15,076	-33.995%
2025-06-30	4.110000	4.2800	3.530000	3.80990	-4.750%	74,939	-31.626%
2025-06-27	3.960000	4.0400	3.830000	3.99990	+3.823%	20,644	-34.873%
2025-06-26	3.940400	4.0699	3.720000	3.85260	+1.384%	6,192	-32.383%
2025-06-25	3.650000	3.9570	3.640000	3.80000	+5.556%	37,830	-31.447%
2025-06-24	3.840000	3.8899	3.500000	3.60000	+1.692%	25,530	-27.639%
2025-06-23	3.600000	3.7300	3.060000	3.54010	-5.342%	38,467	-26.415%
2025-06-20	3.930000	3.9300	3.530000	3.73990	-1.840%	5,987	-30.346%
2025-06-18	3.850000	3.9530	3.750000	3.81000	-4.509%	28,946	-31.627%
2025-06-17	4.050000	4.1800	3.700000	3.98990	-3.837%	28,934	-34.710%
2025-06-16	4.260000	4.5600	3.950000	4.14910	-2.603%	41,213	-37.215%
2025-06-13	4.320000	4.6122	4.000000	4.26000	-3.835%	96,929	-38.850%
2025-06-12	4.350000	4.6199	4.070000	4.42990	-0.970%	22,576	-41.195%
2025-06-11	4.510000	4.5521	4.280000	4.47330	-1.554%	15,576	-41.766%
2025-06-10	4.500000	4.6498	4.450000	4.54390	+1.426%	106,833	-42.670%
2025-06-09	4.660000	4.8000	4.405000	4.48000	-6.080%	71,386	-41.853%
2025-06-06	4.130000	4.7700	4.130000	4.77000	+16.058%	73,933	-45.388%
2025-06-05	4.200000	4.2900	3.960100	4.11000	-4.176%	14,780	-36.618%
2025-06-04	3.970000	4.3950	3.900000	4.28910	+7.496%	23,413	-39.265%
2025-06-03	4.110100	4.1499	3.750000	3.99000	-2.681%	23,979	-34.712%
2025-06-02	3.980000	4.4000	3.961200	4.09990	-0.002%	14,340	-36.462%
2025-05-30	4.050000	4.1899	3.900000	4.10000	+0.737%	28,046	-36.463%
2025-05-29	4.140000	4.2800	4.007000	4.07000	-0.245%	46,547	-35.995%
2025-05-28	4.300000	4.6000	4.010000	4.08000	-3.088%	34,555	-36.152%
2025-05-27	3.900000	4.7600	3.850000	4.21000	+10.209%	125,999	-38.124%
2025-05-23	3.320000	3.8300	3.320000	3.82000	+10.725%	52,897	-31.806%
2025-05-22	3.230000	3.5900	3.150600	3.45000	-7.258%	278,250	-24.493%
2025-05-21	4.260000	4.2600	3.610100	3.72000	-11.217%	78,851	-29.973%
2025-05-20	4.000000	4.4799	3.810000	4.19000	+3.202%	56,566	-37.828%
2025-05-19	3.600000	4.3534	3.500000	4.06000	+7.124%	150,035	-35.837%
2025-05-16	3.260000	3.9199	3.120000	3.79000	+18.438%	141,376	-31.266%
2025-05-15	3.101500	3.8599	3.080000	3.20000	+3.226%	157,433	-18.594%
2025-05-14	3.300000	3.4500	2.910000	3.10000	-5.488%	122,465	-15.968%
2025-05-13	3.580000	3.6118	3.110000	3.28000	-13.456%	256,927	-20.579%
2025-05-12	4.210000	4.3242	3.030000	3.79000	-54.935%	949,229	-31.266%
2025-05-09	2.460000	9.4000	2.400000	8.41000	+260.944%	5,986,846	-69.025%
2025-05-08	2.400000	2.5500	2.280000	2.33000	-8.984%	27,573	+11.803%
2025-05-07	2.350000	2.6400	2.350000	2.56000	+2.811%	7,241	+1.758%
2025-05-06	2.650000	2.7400	2.250000	2.49000	-6.140%	25,105	+4.618%
2025-05-05	2.770000	2.7899	2.650000	2.65290	-5.254%	2,083	-1.806%
2025-05-02	2.800100	2.9491	2.580000	2.80000	-2.098%	14,384	-6.964%
2025-05-01	2.550000	3.1000	2.447000	2.86000	+10.853%	127,144	-8.916%
2025-04-30	2.800000	2.9210	2.420000	2.58000	-7.244%	45,570	+0.969%
2025-04-29	2.656100	3.1499	2.656100	2.78150	-4.086%	25,901	-6.345%
2025-04-28	2.700000	3.0693	2.683400	2.90000	-9.938%	27,107	-10.172%
2025-04-25	2.630000	3.2200	2.380000	3.22000	+30.275%	19,546	-19.099%
2025-04-24	2.850100	2.8501	2.360100	2.47170	-3.821%	14,993	+5.393%
2025-04-23	2.430000	2.8400	2.210000	2.56990	+14.218%	46,543	+1.366%
2025-04-22	2.010000	2.4549	1.900000	2.25000	+16.520%	60,216	+15.778%
2025-04-21	1.850000	2.1400	1.850000	1.93100	-1.745%	10,458	+34.904%
2025-04-17	1.950000	2.0000	1.800000	1.96530	+1.299%	9,069	+32.550%
2025-04-16	1.920000	2.0900	1.750000	1.94010	-0.508%	35,144	+34.271%
2025-04-15	1.920000	2.4526	1.900000	1.95000	-7.143%	29,986	+33.590%
2025-04-14	1.800000	2.3499	1.720000	2.10000	+18.866%	54,589	+24.048%
2025-04-11	1.950000	1.9500	1.750100	1.76670	-0.747%	15,570	+47.450%
2025-04-10	1.780000	2.0000	1.680000	1.78000	+0.282%	14,311	+46.348%
2025-04-09	1.590100	1.8500	1.520000	1.77500	+10.248%	26,995	+46.761%
2025-04-08	1.500000	1.9000	1.400000	1.61000	+7.326%	36,200	+61.801%
2025-04-07	1.680000	1.9350	1.350100	1.50010	-24.237%	50,370	+73.655%
2025-04-04	1.980000	1.9900	1.820000	1.98000	-7.472%	10,712	+31.566%
2025-04-03	2.240000	2.3100	2.050000	2.13990	-15.419%	12,641	+21.735%
2025-04-02	2.680000	2.6800	2.349900	2.53000	-5.948%	8,659	+2.964%
2025-04-01	3.010000	3.0100	2.440000	2.69000	-10.631%	16,262	-3.160%
2025-03-31	3.280000	3.2800	3.000000	3.01000	-8.156%	3,265	-13.455%
2025-03-28	2.923200	3.2773	2.923200	3.27730	+3.712%	2,185	-20.514%
2025-03-27	3.160000	3.1600	3.160000	3.16000	-1.250%	513	-17.563%
2025-03-26	3.250000	3.2500	3.200000	3.20000	-1.538%	3,735	-18.594%
2025-03-25	3.250000	3.3252	3.170100	3.25000	-6.069%	6,098	-19.846%
2025-03-24	3.540000	3.6500	3.460000	3.46000	-1.425%	8,571	-24.711%
2025-03-21	3.520000	3.5463	3.500000	3.51000	-7.388%	9,071	-25.783%
2025-03-20	3.700000	3.8999	3.700000	3.79000	-1.558%	3,907	-31.266%
2025-03-19	3.390000	3.8996	3.380000	3.85000	+15.273%	27,937	-32.338%
2025-03-18	3.300000	3.5800	3.200000	3.33990	+0.903%	47,855	-22.004%
2025-03-17	3.100000	3.6399	3.060100	3.31000	+4.747%	40,698	-21.299%
2025-03-14	3.130000	3.6700	3.130000	3.16000	-4.532%	28,433	-17.563%
2025-03-13	3.390000	3.5000	3.310000	3.31000	-5.429%	6,170	-21.299%
2025-03-12	3.300000	3.7428	3.074300	3.50000	+5.105%	50,410	-25.571%
2025-03-11	3.540000	3.7000	3.230000	3.33000	-10.767%	17,895	-21.772%
2025-03-10	3.400000	4.1899	3.122600	3.73180	-1.079%	110,513	-30.195%
2025-03-07	4.423500	4.4835	3.750000	3.77250	-21.431%	21,761	-30.948%
2025-03-06	5.116500	5.4000	4.800000	4.80150	-22.136%	20,516	-45.746%
2025-03-05	5.250000	6.1665	4.950000	6.16650	+16.956%	8,854	-57.756%
2025-03-04	4.837500	5.3475	4.425000	5.27250	-15.301%	262,632	-50.593%
2025-03-03	6.570000	6.9000	6.225000	6.22500	-0.240%	23,873	-58.153%
2025-02-28	6.225000	6.7453	6.225000	6.24000	-1.188%	778	-58.253%
2025-02-27	6.528000	6.5333	6.300000	6.31500	+0.167%	439	-58.749%
2025-02-26	6.300000	6.6000	6.300000	6.30450	-0.426%	1,430	-58.680%
2025-02-25	6.237000	6.7350	6.237000	6.33150	-4.931%	1,303	-58.857%
2025-02-24	6.598500	6.6599	6.225000	6.65990	+8.028%	760	-60.885%
2025-02-21	6.598500	6.7380	6.165000	6.16500	-2.143%	18,340	-57.745%
2025-02-20	6.772500	6.8985	6.300000	6.30000	-0.850%	394	-58.651%
2025-02-19	6.300000	6.6375	6.000000	6.35400	+0.809%	3,578	-59.002%
2025-02-18	6.300000	6.8625	6.300000	6.30300	+0.048%	1,448	-58.670%
2025-02-14	6.415500	6.6495	6.300000	6.30000	-1.639%	904	-58.651%
2025-02-13	6.390000	6.4500	6.000000	6.40500	+1.642%	1,098	-59.329%
2025-02-12	6.750000	6.7500	6.001500	6.30150	+3.168%	1,662	-58.661%
2025-02-11	6.600000	6.6150	6.075000	6.10800	-9.511%	5,104	-57.351%
2025-02-10	6.715500	6.7500	6.300000	6.75000	0.000%	2,405	-61.407%
2025-02-07	6.675000	7.0125	6.600000	6.75000	-3.226%	1,025	-61.407%
2025-02-06	6.982500	6.9900	6.630000	6.97500	-0.513%	2,328	-62.652%
2025-02-05	6.900000	7.3499	6.744000	7.01100	-0.933%	5,570	-62.844%
2025-02-04	7.500000	7.5000	6.900000	7.07700	+5.951%	2,723	-63.191%
2025-02-03	6.900000	7.4970	6.600000	6.67950	-4.030%	4,924	-61.000%
2025-01-31	7.613400	7.7115	6.960000	6.96000	-9.745%	1,360	-62.572%
2025-01-30	7.360500	7.7130	7.275000	7.71150	+9.061%	1,333	-66.219%
2025-01-29	7.620000	7.6200	7.050000	7.07080	-2.807%	1,176	-63.158%
2025-01-28	7.402500	7.4025	7.050000	7.27500	+3.191%	643	-64.192%
2025-01-27	7.648500	7.6500	7.050000	7.05000	-7.843%	1,333	-63.050%
2025-01-24	7.905000	8.2500	7.650000	7.65000	-4.673%	2,247	-65.948%
2025-01-23	7.785000	8.2500	7.785000	8.02500	+3.063%	1,964	-67.539%
2025-01-22	8.880000	8.8800	7.569000	7.78650	-7.304%	2,906	-66.545%
2025-01-21	8.698500	8.7000	8.130000	8.40000	-0.462%	5,549	-68.988%
2025-01-17	7.800000	8.9490	7.800000	8.43900	+10.335%	8,530	-69.131%
2025-01-16	7.500000	7.9500	7.200000	7.64850	+4.040%	3,927	-65.941%
2025-01-15	7.050000	7.6500	7.050000	7.35150	+4.277%	3,672	-64.565%
2025-01-14	7.200000	7.9485	6.915000	7.05000	-5.452%	4,458	-63.050%
2025-01-13	7.050000	7.4985	6.768200	7.45650	+10.442%	4,315	-65.064%
2025-01-10	6.664500	7.7850	6.457500	6.75150	+0.806%	3,587	-61.416%
2025-01-08	7.950000	7.9500	6.600000	6.69750	-6.979%	10,830	-61.105%
2025-01-07	8.400000	8.6670	7.200000	7.20000	-14.286%	13,494	-63.819%
2025-01-06	10.875000	10.8750	8.400000	8.40000	-8.182%	16,682	-68.988%
2025-01-03	9.000000	9.6750	8.283000	9.14850	-5.588%	8,349	-71.525%
2025-01-02	9.562500	10.1535	9.000000	9.69000	-6.227%	24,504	-73.117%
2024-12-31	7.167000	14.0955	7.167000	10.33350	+44.272%	468,318	-74.791%
2024-12-30	7.095000	7.3485	6.601500	7.16250	+10.252%	2,846	-63.630%
2024-12-27	6.661500	6.7500	6.450000	6.49650	-2.433%	2,081	-59.901%
2024-12-26	6.750000	7.3425	6.658500	6.65850	-0.849%	6,019	-60.877%
2024-12-24	6.676500	6.9000	6.675000	6.71550	+0.675%	1,036	-61.209%
2024-12-23	6.811500	7.3650	6.646500	6.67050	-2.264%	4,245	-60.947%
2024-12-20	7.350000	7.3500	6.751500	6.82500	-8.046%	4,453	-61.832%
2024-12-19	8.625000	8.6250	7.420500	7.42220	-7.856%	1,872	-64.903%
2024-12-18	7.650000	8.7000	7.372500	8.05500	+9.280%	9,059	-67.660%
2024-12-17	7.800000	7.8000	7.071000	7.37100	-5.500%	7,446	-64.659%
2024-12-16	7.950000	7.9500	6.922500	7.80000	+5.135%	4,773	-66.603%
2024-12-13	7.800000	7.8000	6.751500	7.41900	+9.911%	7,187	-64.887%
2024-12-12	8.850000	8.8500	6.150000	6.75000	-24.987%	20,551	-61.407%
2024-12-11	8.550000	9.1455	8.550000	8.99850	+7.068%	3,135	-71.051%
2024-12-10	9.900000	10.0500	8.250000	8.40450	-12.480%	5,011	-69.005%
2024-12-09	10.170000	10.2000	9.450000	9.60300	-2.095%	4,855	-72.873%
2024-12-06	10.345500	10.3650	9.457500	9.80850	-5.191%	4,156	-73.441%
2024-12-05	9.600000	10.8000	9.300000	10.34550	+9.494%	18,792	-74.820%
2024-12-04	9.015000	9.6750	9.000000	9.44850	+3.262%	3,929	-72.429%
2024-12-03	9.150000	9.4500	9.150000	9.15000	-0.016%	4,076	-71.530%
2024-12-02	9.076500	9.6000	9.015000	9.15150	-1.478%	2,179	-71.535%
2024-11-29	8.700000	9.7050	8.548500	9.28880	+4.958%	3,110	-71.955%
2024-11-27	9.450000	9.4500	8.701500	8.85000	-4.065%	2,461	-70.565%
2024-11-26	9.750000	9.9600	9.000000	9.22500	-7.240%	871	-71.762%
2024-11-25	9.735000	10.2000	9.300000	9.94500	+5.238%	6,409	-73.806%
2024-11-22	9.600000	10.0500	9.321800	9.45000	-1.547%	4,952	-72.434%
2024-11-21	9.450000	9.7500	9.375000	9.59850	+3.393%	2,768	-72.860%
2024-11-20	9.000000	9.7350	9.000000	9.28350	+10.105%	5,841	-71.939%
2024-11-19	8.400000	8.7000	7.875000	8.43150	-2.413%	3,512	-69.104%
2024-11-18	8.820000	9.1500	8.250000	8.64000	-2.240%	2,458	-69.850%
2024-11-15	8.400000	9.0000	7.519500	8.83800	+10.752%	6,746	-70.525%
2024-11-14	9.391500	10.3500	7.662000	7.98000	-18.154%	15,066	-67.356%
2024-11-13	11.250000	12.7500	9.448500	9.75000	-9.735%	30,497	-73.282%
2024-11-12	9.169500	10.9500	8.865000	10.80150	+14.302%	37,530	-75.883%
2024-11-11	9.000000	9.9015	8.551500	9.45000	+6.780%	40,627	-72.434%
2024-11-08	8.403000	9.0000	8.400000	8.85000	+5.357%	1,328	-70.565%
2024-11-07	8.148000	8.7000	8.100000	8.40000	0.000%	1,231	-68.988%
2024-11-06	8.850000	9.3000	7.870500	8.40000	-2.946%	9,921	-68.988%
2024-11-05	8.850000	8.8500	7.500000	8.65500	+0.226%	1,838	-69.902%
2024-11-04	8.700000	8.8500	7.755000	8.63550	+4.673%	2,510	-69.834%
2024-11-01	7.800000	8.7000	7.800000	8.25000	+1.645%	1,542	-68.424%
2024-10-31	9.300000	9.3000	7.710000	8.11650	-2.240%	2,465	-67.905%
2024-10-30	7.708500	8.6400	7.708500	8.30250	-4.569%	11,703	-68.624%
2024-10-29	6.984000	9.1515	6.732000	8.70000	+20.833%	26,448	-70.057%
2024-10-28	6.585000	7.3500	5.965500	7.20000	0.000%	21,322	-63.819%
2024-10-25	5.850000	7.6065	5.700000	7.20000	+12.412%	177,213	-63.819%
2024-10-24	7.050000	7.0500	6.376500	6.40500	-9.149%	908	-59.329%
2024-10-23	7.294500	7.3095	7.050000	7.05000	-0.445%	662	-63.050%
2024-10-22	7.080000	7.4985	7.050000	7.08150	-2.860%	987	-63.214%
2024-10-21	7.080000	7.5000	7.080000	7.29000	-0.573%	1,291	-64.266%
2024-10-18	7.785000	7.7850	7.072500	7.33200	+3.669%	603	-64.471%
2024-10-17	7.110000	7.5600	6.751500	7.07250	+4.778%	1,342	-63.167%
2024-10-16	6.990000	7.9500	6.396000	6.75000	+1.847%	2,055	-61.407%
2024-10-15	7.200000	7.2000	6.618000	6.62760	-7.950%	768	-60.695%
2024-10-14	6.300000	7.8000	6.159000	7.20000	+8.132%	5,561	-63.819%
2024-10-11	6.660000	6.7500	6.600000	6.65850	+6.964%	117	-60.877%
2024-10-10	6.256500	7.3485	6.225000	6.22500	-3.376%	1,021	-58.153%
2024-10-09	6.450000	6.4500	6.225000	6.44250	-0.808%	432	-59.565%
2024-10-08	6.900000	6.9000	6.450000	6.49500	-6.601%	937	-59.892%
2024-10-07	7.335000	7.3350	6.852000	6.95400	-1.362%	745	-62.540%
2024-10-04	7.032000	7.0500	6.900000	7.05000	+0.213%	428	-63.050%
2024-10-03	6.473500	7.4850	6.450000	7.03500	-0.213%	1,086	-62.971%
2024-10-02	6.900000	7.4850	6.693000	7.05000	+2.174%	1,912	-63.050%
2024-10-01	7.006500	7.0500	6.750000	6.90000	-2.148%	1,005	-62.246%
2024-09-30	7.350000	7.7250	6.781500	7.05150	-8.416%	179	-63.058%
2024-09-27	7.500000	7.8750	7.500000	7.69950	+2.845%	657	-66.167%
2024-09-26	6.900000	7.5000	6.900000	7.48650	-0.180%	588	-65.204%
2024-09-25	7.498500	7.7926	7.498500	7.50000	0.000%	294	-65.267%

.dark-mode .ZL5mT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZL5mT3{ color: #333333; background-color: white; border: 2px solid #333333; }ABTSAbits Group Incstock NASDAQ

ABTS
Abits Group Inc
stock NASDAQ