Dark

ABTS
Abits Group Inc
stock NASDAQ

At Close

Nov 3, 2025 3:59:30 PM EST

6.40USD-7.781%(-0.54)41,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:26:30 AM EDT

7.09USD+2.161%(+0.15)0

After-hours

Nov 3, 2025 4:13:30 PM EST

6.40USD0.000%(0.00)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	7.050000	7.0500	6.400000	6.40000	-7.781%	41,129	0.000%
2025-10-31	6.940000	7.4300	6.850000	6.94000	+0.580%	24,899	-7.781%
2025-10-30	6.610000	7.1339	6.610000	6.90000	+2.985%	9,022	-7.246%
2025-10-29	7.700000	7.8000	6.640000	6.70000	-13.992%	97,165	-4.478%
2025-10-28	8.070000	8.4400	7.500000	7.79000	-4.064%	69,186	-17.843%
2025-10-27	8.900000	9.1600	7.510000	8.12000	-8.555%	226,498	-21.182%
2025-10-24	7.400000	8.9600	7.172800	8.87970	+16.838%	172,259	-27.925%
2025-10-23	6.550000	7.6000	6.000000	7.60000	+11.931%	71,119	-15.789%
2025-10-22	6.640000	7.0900	6.500000	6.78990	+0.740%	137,044	-5.742%
2025-10-21	6.650000	7.1000	6.370000	6.74000	+6.309%	84,343	-5.045%
2025-10-20	6.290000	6.4000	6.290000	6.34000	+0.795%	5,030	+0.946%
2025-10-17	5.830000	6.2900	5.830000	6.29000	+3.795%	16,450	+1.749%
2025-10-16	6.750000	7.0300	5.940000	6.06000	-10.222%	112,607	+5.611%
2025-10-15	7.900000	7.9000	6.010000	6.75000	-12.338%	210,454	-5.185%
2025-10-14	7.800000	8.4900	7.630000	7.70000	-2.900%	60,192	-16.883%
2025-10-13	8.690000	9.0000	7.550000	7.93000	-5.030%	151,837	-19.294%
2025-10-10	8.500000	9.0000	8.289400	8.35000	-0.239%	61,809	-23.353%
2025-10-09	9.740000	9.7400	8.200000	8.37000	-14.154%	30,112	-23.536%
2025-10-08	10.070000	10.2964	9.410000	9.75000	-2.500%	30,316	-34.359%
2025-10-07	10.120000	10.3400	9.605800	10.00000	-1.186%	18,743	-36.000%
2025-10-06	9.900000	10.7000	9.000000	10.12000	-0.244%	38,076	-36.759%
2025-10-03	10.340000	10.5795	10.010100	10.14480	+1.044%	18,552	-36.913%
2025-10-02	10.650000	10.8554	10.040000	10.04000	-2.240%	26,872	-36.255%
2025-10-01	9.119900	10.7600	8.960000	10.27000	+12.623%	55,246	-37.683%
2025-09-30	8.280000	9.3899	8.050000	9.11892	+12.579%	40,341	-29.816%
2025-09-29	8.499900	8.9699	7.820000	8.10000	-3.456%	68,352	-20.988%
2025-09-26	7.500000	8.4999	7.500000	8.39000	-0.710%	27,859	-23.719%
2025-09-25	7.580000	8.4500	7.450000	8.45000	+10.747%	15,466	-24.260%
2025-09-24	8.340000	8.5000	7.150100	7.63000	-9.275%	26,488	-16.121%
2025-09-23	8.830000	8.8500	7.000000	8.41000	-7.684%	84,200	-23.900%
2025-09-22	7.010000	9.8500	7.010000	9.11000	+24.401%	144,208	-29.748%
2025-09-19	5.710000	8.0000	5.610000	7.32310	+32.906%	184,038	-12.605%
2025-09-18	5.000000	5.9499	4.860500	5.51000	+9.325%	51,565	+16.152%
2025-09-17	5.560000	5.5600	4.876200	5.04000	-6.492%	31,662	+26.984%
2025-09-16	4.375000	5.3900	4.313300	5.38990	+23.353%	71,921	+18.741%
2025-09-15	4.250000	4.4400	4.203800	4.36950	+3.813%	15,778	+46.470%
2025-09-12	3.990000	4.3100	3.800000	4.20900	+2.910%	47,243	+52.055%
2025-09-11	3.858800	4.1500	3.858800	4.09000	+3.807%	12,095	+56.479%
2025-09-10	4.100000	4.3799	3.730000	3.94000	-1.399%	43,379	+62.437%
2025-09-09	3.650000	4.5200	3.525000	3.99590	+11.306%	89,999	+60.164%
2025-09-08	3.610000	3.6400	3.519000	3.59000	+3.158%	6,184	+78.273%
2025-09-05	3.627000	3.6270	3.450100	3.48010	-2.518%	2,342	+83.903%
2025-09-04	3.750000	3.7600	3.450000	3.57000	+2.882%	10,194	+79.272%
2025-09-03	3.645000	3.8899	3.428783	3.47000	-3.611%	3,854	+84.438%
2025-09-02	3.500000	3.8800	3.400000	3.60000	-4.255%	8,196	+77.778%
2025-08-29	3.670000	3.7600	3.450000	3.76000	+2.452%	37,141	+70.213%
2025-08-28	3.685000	3.7899	3.670000	3.67000	-3.161%	2,874	+74.387%
2025-08-27	3.720000	3.8000	3.638000	3.78980	-1.050%	10,727	+68.874%
2025-08-26	3.747200	3.9100	3.560000	3.83000	-2.510%	10,815	+67.102%
2025-08-25	3.730000	3.9286	3.730000	3.92860	+4.763%	1,684	+62.908%
2025-08-22	3.950000	3.9500	3.750000	3.75000	-5.779%	11,618	+70.667%
2025-08-21	3.850000	3.9999	3.817100	3.98000	+2.752%	1,908	+60.804%
2025-08-20	4.050000	4.0500	3.850000	3.87340	-4.363%	4,843	+65.230%
2025-08-19	4.200000	4.2247	4.043400	4.05010	-4.479%	7,005	+58.021%
2025-08-18	4.210000	4.2400	4.120000	4.24000	+0.713%	6,286	+50.943%
2025-08-15	3.990000	4.2300	3.990000	4.21000	+2.224%	2,844	+52.019%
2025-08-14	4.310000	4.3100	4.100100	4.11840	-3.324%	7,541	+55.400%
2025-08-13	4.070000	4.4422	4.070000	4.26000	+5.720%	9,403	+50.235%
2025-08-12	3.984718	4.0295	3.980000	4.02950	+0.486%	1,457	+58.829%
2025-08-11	3.870000	4.3500	3.870000	4.01000	-0.249%	15,281	+59.601%
2025-08-08	4.120000	4.3500	3.900000	4.02000	-2.104%	18,611	+59.204%
2025-08-07	4.290100	4.2901	4.000000	4.10640	-4.217%	5,063	+55.854%
2025-08-06	4.100000	4.4799	3.970100	4.28720	+7.180%	11,070	+49.282%
2025-08-05	3.799900	4.0400	3.799900	4.00000	+7.527%	19,604	+60.000%
2025-08-04	3.650100	3.9299	3.565200	3.72000	+3.047%	106,567	+72.043%
2025-08-01	3.820000	3.8800	3.500000	3.61000	-8.376%	12,669	+77.285%
2025-07-31	3.950000	3.9500	3.760000	3.94000	-0.253%	13,736	+62.437%
2025-07-30	4.230000	4.2300	3.900000	3.95000	-6.619%	10,601	+62.025%
2025-07-29	4.580000	4.5800	4.000000	4.23000	-10.381%	43,156	+51.300%
2025-07-28	4.550000	4.9800	4.550000	4.72000	+2.165%	27,436	+35.593%
2025-07-25	4.730000	4.7800	4.520000	4.62000	0.000%	2,511	+38.528%
2025-07-24	4.860000	4.8600	4.580000	4.62000	-3.950%	4,955	+38.528%
2025-07-23	4.730000	4.9799	4.610100	4.81000	+1.050%	6,150	+33.056%
2025-07-22	4.750000	4.7973	4.610000	4.76000	+1.493%	6,244	+34.454%
2025-07-21	4.730000	4.9700	4.690000	4.69000	-0.425%	9,865	+36.461%
2025-07-18	5.300000	5.3000	4.550600	4.71000	-8.540%	26,537	+35.881%
2025-07-17	5.010000	5.3700	5.010000	5.14980	+3.202%	10,568	+24.277%
2025-07-16	5.210100	5.5000	4.821500	4.99000	-3.107%	61,305	+28.257%
2025-07-15	5.240000	5.3500	5.120000	5.15000	-4.718%	19,407	+24.272%
2025-07-14	5.940000	5.9400	5.300000	5.40500	-8.078%	50,378	+18.409%
2025-07-11	4.500000	6.0799	4.500000	5.88000	+31.544%	142,137	+8.844%
2025-07-10	4.390000	4.5999	4.300000	4.47000	+5.176%	14,745	+43.177%
2025-07-09	4.490000	4.4900	4.113800	4.25000	-4.696%	23,515	+50.588%
2025-07-08	4.450000	4.6800	4.319800	4.45940	-0.237%	23,789	+43.517%
2025-07-07	4.950000	4.9601	4.300100	4.47000	-8.402%	29,143	+43.177%
2025-07-03	5.120000	5.2526	4.800000	4.88000	-4.126%	42,435	+31.148%
2025-07-02	4.160000	5.3900	3.780000	5.09000	+28.969%	269,627	+25.737%
2025-07-01	3.800000	3.9900	3.695000	3.94670	+3.591%	15,076	+62.161%
2025-06-30	4.110000	4.2800	3.530000	3.80990	-4.750%	74,939	+67.983%
2025-06-27	3.960000	4.0400	3.830000	3.99990	+3.823%	20,644	+60.004%
2025-06-26	3.940400	4.0699	3.720000	3.85260	+1.384%	6,192	+66.122%
2025-06-25	3.650000	3.9570	3.640000	3.80000	+5.556%	37,830	+68.421%
2025-06-24	3.840000	3.8899	3.500000	3.60000	+1.692%	25,530	+77.778%
2025-06-23	3.600000	3.7300	3.060000	3.54010	-5.342%	38,467	+80.786%
2025-06-20	3.930000	3.9300	3.530000	3.73990	-1.840%	5,987	+71.128%
2025-06-18	3.850000	3.9530	3.750000	3.81000	-4.509%	28,946	+67.979%
2025-06-17	4.050000	4.1800	3.700000	3.98990	-3.837%	28,934	+60.405%
2025-06-16	4.260000	4.5600	3.950000	4.14910	-2.603%	41,213	+54.250%
2025-06-13	4.320000	4.6122	4.000000	4.26000	-3.835%	96,929	+50.235%
2025-06-12	4.350000	4.6199	4.070000	4.42990	-0.970%	22,576	+44.473%
2025-06-11	4.510000	4.5521	4.280000	4.47330	-1.554%	15,576	+43.071%
2025-06-10	4.500000	4.6498	4.450000	4.54390	+1.426%	106,833	+40.848%
2025-06-09	4.660000	4.8000	4.405000	4.48000	-6.080%	71,386	+42.857%
2025-06-06	4.130000	4.7700	4.130000	4.77000	+16.058%	73,933	+34.172%
2025-06-05	4.200000	4.2900	3.960100	4.11000	-4.176%	14,780	+55.718%
2025-06-04	3.970000	4.3950	3.900000	4.28910	+7.496%	23,413	+49.215%
2025-06-03	4.110100	4.1499	3.750000	3.99000	-2.681%	23,979	+60.401%
2025-06-02	3.980000	4.4000	3.961200	4.09990	-0.002%	14,340	+56.101%
2025-05-30	4.050000	4.1899	3.900000	4.10000	+0.737%	28,046	+56.098%
2025-05-29	4.140000	4.2800	4.007000	4.07000	-0.245%	46,547	+57.248%
2025-05-28	4.300000	4.6000	4.010000	4.08000	-3.088%	34,555	+56.863%
2025-05-27	3.900000	4.7600	3.850000	4.21000	+10.209%	125,999	+52.019%
2025-05-23	3.320000	3.8300	3.320000	3.82000	+10.725%	52,897	+67.539%
2025-05-22	3.230000	3.5900	3.150600	3.45000	-7.258%	278,250	+85.507%
2025-05-21	4.260000	4.2600	3.610100	3.72000	-11.217%	78,851	+72.043%
2025-05-20	4.000000	4.4799	3.810000	4.19000	+3.202%	56,566	+52.745%
2025-05-19	3.600000	4.3534	3.500000	4.06000	+7.124%	150,035	+57.635%
2025-05-16	3.260000	3.9199	3.120000	3.79000	+18.438%	141,376	+68.865%
2025-05-15	3.101500	3.8599	3.080000	3.20000	+3.226%	157,433	+100.000%
2025-05-14	3.300000	3.4500	2.910000	3.10000	-5.488%	122,465	+106.452%
2025-05-13	3.580000	3.6118	3.110000	3.28000	-13.456%	256,927	+95.122%
2025-05-12	4.210000	4.3242	3.030000	3.79000	-54.935%	949,229	+68.865%
2025-05-09	2.460000	9.4000	2.400000	8.41000	+260.944%	5,986,846	-23.900%
2025-05-08	2.400000	2.5500	2.280000	2.33000	-8.984%	27,573	+174.678%
2025-05-07	2.350000	2.6400	2.350000	2.56000	+2.811%	7,241	+150.000%
2025-05-06	2.650000	2.7400	2.250000	2.49000	-6.140%	25,105	+157.028%
2025-05-05	2.770000	2.7899	2.650000	2.65290	-5.254%	2,083	+141.245%
2025-05-02	2.800100	2.9491	2.580000	2.80000	-2.098%	14,384	+128.571%
2025-05-01	2.550000	3.1000	2.447000	2.86000	+10.853%	127,144	+123.776%
2025-04-30	2.800000	2.9210	2.420000	2.58000	-7.244%	45,570	+148.062%
2025-04-29	2.656100	3.1499	2.656100	2.78150	-4.086%	25,901	+130.092%
2025-04-28	2.700000	3.0693	2.683400	2.90000	-9.938%	27,107	+120.690%
2025-04-25	2.630000	3.2200	2.380000	3.22000	+30.275%	19,546	+98.758%
2025-04-24	2.850100	2.8501	2.360100	2.47170	-3.821%	14,993	+158.931%
2025-04-23	2.430000	2.8400	2.210000	2.56990	+14.218%	46,543	+149.037%
2025-04-22	2.010000	2.4549	1.900000	2.25000	+16.520%	60,216	+184.444%
2025-04-21	1.850000	2.1400	1.850000	1.93100	-1.745%	10,458	+231.434%
2025-04-17	1.950000	2.0000	1.800000	1.96530	+1.299%	9,069	+225.650%
2025-04-16	1.920000	2.0900	1.750000	1.94010	-0.508%	35,144	+229.880%
2025-04-15	1.920000	2.4526	1.900000	1.95000	-7.143%	29,986	+228.205%
2025-04-14	1.800000	2.3499	1.720000	2.10000	+18.866%	54,589	+204.762%
2025-04-11	1.950000	1.9500	1.750100	1.76670	-0.747%	15,570	+262.257%
2025-04-10	1.780000	2.0000	1.680000	1.78000	+0.282%	14,311	+259.551%
2025-04-09	1.590100	1.8500	1.520000	1.77500	+10.248%	26,995	+260.563%
2025-04-08	1.500000	1.9000	1.400000	1.61000	+7.326%	36,200	+297.516%
2025-04-07	1.680000	1.9350	1.350100	1.50010	-24.237%	50,370	+326.638%
2025-04-04	1.980000	1.9900	1.820000	1.98000	-7.472%	10,712	+223.232%
2025-04-03	2.240000	2.3100	2.050000	2.13990	-15.419%	12,641	+199.079%
2025-04-02	2.680000	2.6800	2.349900	2.53000	-5.948%	8,659	+152.964%
2025-04-01	3.010000	3.0100	2.440000	2.69000	-10.631%	16,262	+137.918%
2025-03-31	3.280000	3.2800	3.000000	3.01000	-8.156%	3,265	+112.625%
2025-03-28	2.923200	3.2773	2.923200	3.27730	+3.712%	2,185	+95.283%
2025-03-27	3.160000	3.1600	3.160000	3.16000	-1.250%	513	+102.532%
2025-03-26	3.250000	3.2500	3.200000	3.20000	-1.538%	3,735	+100.000%
2025-03-25	3.250000	3.3252	3.170100	3.25000	-6.069%	6,098	+96.923%
2025-03-24	3.540000	3.6500	3.460000	3.46000	-1.425%	8,571	+84.971%
2025-03-21	3.520000	3.5463	3.500000	3.51000	-7.388%	9,071	+82.336%
2025-03-20	3.700000	3.8999	3.700000	3.79000	-1.558%	3,907	+68.865%
2025-03-19	3.390000	3.8996	3.380000	3.85000	+15.273%	27,937	+66.234%
2025-03-18	3.300000	3.5800	3.200000	3.33990	+0.903%	47,855	+91.623%
2025-03-17	3.100000	3.6399	3.060100	3.31000	+4.747%	40,698	+93.353%
2025-03-14	3.130000	3.6700	3.130000	3.16000	-4.532%	28,433	+102.532%
2025-03-13	3.390000	3.5000	3.310000	3.31000	-5.429%	6,170	+93.353%
2025-03-12	3.300000	3.7428	3.074300	3.50000	+5.105%	50,410	+82.857%
2025-03-11	3.540000	3.7000	3.230000	3.33000	-10.767%	17,895	+92.192%
2025-03-10	3.400000	4.1899	3.122600	3.73180	-1.079%	110,513	+71.499%
2025-03-07	4.423500	4.4835	3.750000	3.77250	-21.431%	21,761	+69.649%
2025-03-06	5.116500	5.4000	4.800000	4.80150	-22.136%	20,516	+33.292%
2025-03-05	5.250000	6.1665	4.950000	6.16650	+16.956%	8,854	+3.787%
2025-03-04	4.837500	5.3475	4.425000	5.27250	-15.301%	262,632	+21.385%
2025-03-03	6.570000	6.9000	6.225000	6.22500	-0.240%	23,873	+2.811%
2025-02-28	6.225000	6.7453	6.225000	6.24000	-1.188%	778	+2.564%
2025-02-27	6.528000	6.5333	6.300000	6.31500	+0.167%	439	+1.346%
2025-02-26	6.300000	6.6000	6.300000	6.30450	-0.426%	1,430	+1.515%
2025-02-25	6.237000	6.7350	6.237000	6.33150	-4.931%	1,303	+1.082%
2025-02-24	6.598500	6.6599	6.225000	6.65990	+8.028%	760	-3.902%
2025-02-21	6.598500	6.7380	6.165000	6.16500	-2.143%	18,340	+3.812%
2025-02-20	6.772500	6.8985	6.300000	6.30000	-0.850%	394	+1.587%
2025-02-19	6.300000	6.6375	6.000000	6.35400	+0.809%	3,578	+0.724%
2025-02-18	6.300000	6.8625	6.300000	6.30300	+0.048%	1,448	+1.539%
2025-02-14	6.415500	6.6495	6.300000	6.30000	-1.639%	904	+1.587%
2025-02-13	6.390000	6.4500	6.000000	6.40500	+1.642%	1,098	-0.078%
2025-02-12	6.750000	6.7500	6.001500	6.30150	+3.168%	1,662	+1.563%
2025-02-11	6.600000	6.6150	6.075000	6.10800	-9.511%	5,104	+4.781%
2025-02-10	6.715500	6.7500	6.300000	6.75000	0.000%	2,405	-5.185%
2025-02-07	6.675000	7.0125	6.600000	6.75000	-3.226%	1,025	-5.185%
2025-02-06	6.982500	6.9900	6.630000	6.97500	-0.513%	2,328	-8.244%
2025-02-05	6.900000	7.3499	6.744000	7.01100	-0.933%	5,570	-8.715%
2025-02-04	7.500000	7.5000	6.900000	7.07700	+5.951%	2,723	-9.566%
2025-02-03	6.900000	7.4970	6.600000	6.67950	-4.030%	4,924	-4.184%
2025-01-31	7.613400	7.7115	6.960000	6.96000	-9.745%	1,360	-8.046%
2025-01-30	7.360500	7.7130	7.275000	7.71150	+9.061%	1,333	-17.007%
2025-01-29	7.620000	7.6200	7.050000	7.07080	-2.807%	1,176	-9.487%
2025-01-28	7.402500	7.4025	7.050000	7.27500	+3.191%	643	-12.027%
2025-01-27	7.648500	7.6500	7.050000	7.05000	-7.843%	1,333	-9.220%
2025-01-24	7.905000	8.2500	7.650000	7.65000	-4.673%	2,247	-16.340%
2025-01-23	7.785000	8.2500	7.785000	8.02500	+3.063%	1,964	-20.249%
2025-01-22	8.880000	8.8800	7.569000	7.78650	-7.304%	2,906	-17.806%
2025-01-21	8.698500	8.7000	8.130000	8.40000	-0.462%	5,549	-23.810%
2025-01-17	7.800000	8.9490	7.800000	8.43900	+10.335%	8,530	-24.162%
2025-01-16	7.500000	7.9500	7.200000	7.64850	+4.040%	3,927	-16.323%
2025-01-15	7.050000	7.6500	7.050000	7.35150	+4.277%	3,672	-12.943%
2025-01-14	7.200000	7.9485	6.915000	7.05000	-5.452%	4,458	-9.220%
2025-01-13	7.050000	7.4985	6.768200	7.45650	+10.442%	4,315	-14.169%
2025-01-10	6.664500	7.7850	6.457500	6.75150	+0.806%	3,587	-5.206%
2025-01-08	7.950000	7.9500	6.600000	6.69750	-6.979%	10,830	-4.442%
2025-01-07	8.400000	8.6670	7.200000	7.20000	-14.286%	13,494	-11.111%
2025-01-06	10.875000	10.8750	8.400000	8.40000	-8.182%	16,682	-23.810%
2025-01-03	9.000000	9.6750	8.283000	9.14850	-5.588%	8,349	-30.043%
2025-01-02	9.562500	10.1535	9.000000	9.69000	-6.227%	24,504	-33.953%
2024-12-31	7.167000	14.0955	7.167000	10.33350	+44.272%	468,318	-38.066%
2024-12-30	7.095000	7.3485	6.601500	7.16250	+10.252%	2,846	-10.646%
2024-12-27	6.661500	6.7500	6.450000	6.49650	-2.433%	2,081	-1.485%
2024-12-26	6.750000	7.3425	6.658500	6.65850	-0.849%	6,019	-3.882%
2024-12-24	6.676500	6.9000	6.675000	6.71550	+0.675%	1,036	-4.698%
2024-12-23	6.811500	7.3650	6.646500	6.67050	-2.264%	4,245	-4.055%
2024-12-20	7.350000	7.3500	6.751500	6.82500	-8.046%	4,453	-6.227%
2024-12-19	8.625000	8.6250	7.420500	7.42220	-7.856%	1,872	-13.772%
2024-12-18	7.650000	8.7000	7.372500	8.05500	+9.280%	9,059	-20.546%
2024-12-17	7.800000	7.8000	7.071000	7.37100	-5.500%	7,446	-13.173%
2024-12-16	7.950000	7.9500	6.922500	7.80000	+5.135%	4,773	-17.949%
2024-12-13	7.800000	7.8000	6.751500	7.41900	+9.911%	7,187	-13.735%
2024-12-12	8.850000	8.8500	6.150000	6.75000	-24.987%	20,551	-5.185%
2024-12-11	8.550000	9.1455	8.550000	8.99850	+7.068%	3,135	-28.877%
2024-12-10	9.900000	10.0500	8.250000	8.40450	-12.480%	5,011	-23.850%
2024-12-09	10.170000	10.2000	9.450000	9.60300	-2.095%	4,855	-33.354%
2024-12-06	10.345500	10.3650	9.457500	9.80850	-5.191%	4,156	-34.750%
2024-12-05	9.600000	10.8000	9.300000	10.34550	+9.494%	18,792	-38.137%
2024-12-04	9.015000	9.6750	9.000000	9.44850	+3.262%	3,929	-32.264%
2024-12-03	9.150000	9.4500	9.150000	9.15000	-0.016%	4,076	-30.055%
2024-12-02	9.076500	9.6000	9.015000	9.15150	-1.478%	2,179	-30.066%
2024-11-29	8.700000	9.7050	8.548500	9.28880	+4.958%	3,110	-31.100%
2024-11-27	9.450000	9.4500	8.701500	8.85000	-4.065%	2,461	-27.684%
2024-11-26	9.750000	9.9600	9.000000	9.22500	-7.240%	871	-30.623%
2024-11-25	9.735000	10.2000	9.300000	9.94500	+5.238%	6,409	-35.646%
2024-11-22	9.600000	10.0500	9.321800	9.45000	-1.547%	4,952	-32.275%
2024-11-21	9.450000	9.7500	9.375000	9.59850	+3.393%	2,768	-33.323%
2024-11-20	9.000000	9.7350	9.000000	9.28350	+10.105%	5,841	-31.060%
2024-11-19	8.400000	8.7000	7.875000	8.43150	-2.413%	3,512	-24.094%
2024-11-18	8.820000	9.1500	8.250000	8.64000	-2.240%	2,458	-25.926%
2024-11-15	8.400000	9.0000	7.519500	8.83800	+10.752%	6,746	-27.585%
2024-11-14	9.391500	10.3500	7.662000	7.98000	-18.154%	15,066	-19.799%
2024-11-13	11.250000	12.7500	9.448500	9.75000	-9.735%	30,497	-34.359%
2024-11-12	9.169500	10.9500	8.865000	10.80150	+14.302%	37,530	-40.749%
2024-11-11	9.000000	9.9015	8.551500	9.45000	+6.780%	40,627	-32.275%
2024-11-08	8.403000	9.0000	8.400000	8.85000	+5.357%	1,328	-27.684%
2024-11-07	8.148000	8.7000	8.100000	8.40000	0.000%	1,231	-23.810%
2024-11-06	8.850000	9.3000	7.870500	8.40000	-2.946%	9,921	-23.810%
2024-11-05	8.850000	8.8500	7.500000	8.65500	+0.226%	1,838	-26.054%
2024-11-04	8.700000	8.8500	7.755000	8.63550	+4.673%	2,510	-25.887%
2024-11-01	7.800000	8.7000	7.800000	8.25000	+1.645%	1,542	-22.424%
2024-10-31	9.300000	9.3000	7.710000	8.11650	-2.240%	2,465	-21.148%
2024-10-30	7.708500	8.6400	7.708500	8.30250	-4.569%	11,703	-22.915%
2024-10-29	6.984000	9.1515	6.732000	8.70000	+20.833%	26,448	-26.437%
2024-10-28	6.585000	7.3500	5.965500	7.20000	0.000%	21,322	-11.111%
2024-10-25	5.850000	7.6065	5.700000	7.20000	+12.412%	177,213	-11.111%
2024-10-24	7.050000	7.0500	6.376500	6.40500	-9.149%	908	-0.078%
2024-10-23	7.294500	7.3095	7.050000	7.05000	-0.445%	662	-9.220%
2024-10-22	7.080000	7.4985	7.050000	7.08150	-2.860%	987	-9.624%
2024-10-21	7.080000	7.5000	7.080000	7.29000	-0.573%	1,291	-12.209%
2024-10-18	7.785000	7.7850	7.072500	7.33200	+3.669%	603	-12.711%
2024-10-17	7.110000	7.5600	6.751500	7.07250	+4.778%	1,342	-9.509%
2024-10-16	6.990000	7.9500	6.396000	6.75000	+1.847%	2,055	-5.185%
2024-10-15	7.200000	7.2000	6.618000	6.62760	-7.950%	768	-3.434%
2024-10-14	6.300000	7.8000	6.159000	7.20000	+8.132%	5,561	-11.111%
2024-10-11	6.660000	6.7500	6.600000	6.65850	+6.964%	117	-3.882%
2024-10-10	6.256500	7.3485	6.225000	6.22500	-3.376%	1,021	+2.811%
2024-10-09	6.450000	6.4500	6.225000	6.44250	-0.808%	432	-0.660%
2024-10-08	6.900000	6.9000	6.450000	6.49500	-6.601%	937	-1.463%
2024-10-07	7.335000	7.3350	6.852000	6.95400	-1.362%	745	-7.967%
2024-10-04	7.032000	7.0500	6.900000	7.05000	+0.213%	428	-9.220%
2024-10-03	6.473500	7.4850	6.450000	7.03500	-0.213%	1,086	-9.026%
2024-10-02	6.900000	7.4850	6.693000	7.05000	+2.174%	1,912	-9.220%
2024-10-01	7.006500	7.0500	6.750000	6.90000	-2.148%	1,005	-7.246%
2024-09-30	7.350000	7.7250	6.781500	7.05150	-8.416%	179	-9.239%
2024-09-27	7.500000	7.8750	7.500000	7.69950	+2.845%	657	-16.878%
2024-09-26	6.900000	7.5000	6.900000	7.48650	-0.180%	588	-14.513%
2024-09-25	7.498500	7.7926	7.498500	7.50000	0.000%	294	-14.667%
2024-09-24	7.500000	7.5750	7.500000	7.50000	+2.041%	177	-14.667%
2024-09-23	7.200000	7.8000	7.200000	7.35000	-5.769%	785	-12.925%
2024-09-20	8.085000	8.1000	7.608000	7.80000	-0.421%	299	-17.949%
2024-09-19	7.935000	8.1000	7.725000	7.83300	-2.393%	417	-18.294%
2024-09-18	7.401000	8.0250	7.200000	8.02500	+2.865%	127	-20.249%
2024-09-17	7.560000	8.0700	7.200000	7.80150	+1.582%	456	-17.964%
2024-09-16	7.393500	8.0790	7.393500	7.68000	+2.605%	1,025	-16.667%
2024-09-13	7.350000	8.0790	7.042500	7.48500	+0.544%	65	-14.496%
2024-09-12	6.076500	7.8000	6.076500	7.44450	+7.891%	16,727	-14.030%
2024-09-11	6.132000	7.0500	5.719500	6.90000	+14.399%	3,690	-7.246%
2024-09-10	6.900000	7.1460	5.640000	6.03150	-12.221%	14,378	+6.110%
2024-09-09	7.873500	7.8750	6.750000	6.87120	-11.908%	3,315	-6.858%
2024-09-06	7.125100	7.8000	7.050000	7.80000	+5.242%	197	-17.949%
2024-09-05	7.635000	7.6455	7.011000	7.41150	+0.203%	685	-13.648%
2024-09-04	7.350000	7.6500	7.072500	7.39650	-0.122%	118	-13.473%
2024-09-03	7.612500	7.6125	7.290000	7.40550	+1.168%	594	-13.578%
2024-08-30	7.500000	7.5105	6.930000	7.32000	+1.350%	949	-12.568%
2024-08-29	7.317000	7.3200	7.200000	7.22250	-1.393%	240	-11.388%
2024-08-28	7.650000	7.6500	7.050000	7.32450	-1.849%	992	-12.622%
2024-08-27	7.620000	7.6290	7.263000	7.46250	+1.717%	333	-14.238%
2024-08-26	7.470000	7.5660	7.290000	7.33650	+0.845%	674	-12.765%
2024-08-23	7.293000	7.8180	7.006500	7.27500	-3.232%	581	-12.027%
2024-08-22	7.965000	8.4750	6.975000	7.51800	-5.505%	19,235	-14.871%
2024-08-21	8.100000	8.1750	7.485000	7.95600	-1.796%	1,461	-19.558%
2024-08-20	7.350000	8.3475	7.350000	8.10150	+9.133%	490	-21.002%
2024-08-19	7.950000	8.2485	7.330500	7.42350	-10.002%	874	-13.787%
2024-08-16	8.790000	8.7900	8.248500	8.24850	+4.843%	184	-22.410%
2024-08-15	7.480500	8.2500	7.078500	7.86750	+9.362%	15,674	-18.653%
2024-08-14	7.197000	7.1970	7.051500	7.19400	+2.786%	334	-11.037%
2024-08-13	7.215000	7.2150	6.750000	6.99900	-2.792%	202	-8.558%
2024-08-12	7.350000	7.3500	6.975000	7.20000	-1.235%	1,587	-11.111%
2024-08-09	7.800000	7.8630	7.285500	7.29000	-10.000%	1,416	-12.209%
2024-08-08	7.800000	8.5500	7.800000	8.10000	+3.846%	272	-20.988%
2024-08-07	9.103500	9.1035	7.534500	7.80000	-10.252%	233	-17.949%
2024-08-06	8.700000	8.7000	7.567500	8.69100	+11.423%	357	-26.361%
2024-08-05	8.655000	8.6550	7.759500	7.80000	-11.111%	679	-17.949%
2024-08-02	8.850000	8.8500	8.400000	8.77500	+0.862%	341	-27.066%
2024-08-01	8.595000	9.4500	8.325000	8.70000	+3.203%	765	-26.437%
2024-07-31	8.250000	8.8500	8.250000	8.43000	+1.079%	647	-24.081%
2024-07-30	8.850000	8.8500	8.250000	8.34000	-5.362%	957	-23.261%
2024-07-29	9.000000	9.0000	8.532000	8.81250	+6.239%	8,085	-27.376%
2024-07-26	8.250000	8.5500	8.049000	8.29500	+10.600%	12,128	-22.845%
2024-07-25	7.329000	8.2350	7.329000	7.50000	+4.319%	1,471	-14.667%
2024-07-24	7.185000	7.5000	7.051500	7.18950	+1.957%	832	-10.981%
2024-07-23	6.885000	7.3500	6.798000	7.05150	-3.727%	10,664	-9.239%
2024-07-22	7.203000	7.8750	7.140000	7.32450	+7.295%	2,228	-12.622%
2024-07-19	7.500000	7.6350	6.825000	6.82650	-10.835%	845	-6.248%
2024-07-18	7.650000	7.8750	7.650000	7.65600	-2.595%	338	-16.405%
2024-07-17	8.175000	8.1750	7.650000	7.86000	-2.963%	460	-18.575%
2024-07-16	7.652300	8.1900	7.651500	8.10000	+5.263%	334	-20.988%
2024-07-15	7.650000	7.9500	7.500000	7.69500	+0.588%	799	-16.829%
2024-07-12	7.080000	7.8000	6.913500	7.65000	+13.082%	549	-16.340%
2024-07-11	6.804000	7.3500	6.714000	6.76500	-2.402%	1,206	-5.395%
2024-07-10	6.931500	7.3470	6.931500	6.93150	+1.005%	305	-7.668%
2024-07-09	6.751500	6.8625	6.751500	6.86250	-6.633%	204	-6.740%
2024-07-08	7.224000	7.5735	7.201500	7.35000	+1.733%	1,552	-12.925%
2024-07-05	7.500000	8.8440	7.224800	7.22480	-16.190%	3,904	-11.416%
2024-07-03	8.400000	8.8740	7.363500	8.62050	+2.625%	1,103	-25.758%
2024-07-02	8.850000	9.1500	8.400000	8.40000	-4.924%	419	-23.810%
2024-07-01	8.295000	9.0000	8.295000	8.83500	+6.606%	2,664	-27.561%
2024-06-28	8.235000	8.2875	7.800000	8.28750	+6.250%	444	-22.775%
2024-06-27	7.500000	7.8750	7.500000	7.80000	+4.208%	2,423	-17.949%
2024-06-26	7.200000	7.7250	6.492000	7.48500	+7.036%	584	-14.496%
2024-06-25	6.451500	6.9930	6.451500	6.99300	+7.123%	1,673	-8.480%
2024-06-24	6.450000	7.2840	6.375000	6.52800	-5.391%	5,423	-1.961%
2024-06-21	7.230000	7.2300	6.000000	6.90000	-7.631%	6,180	-7.246%
2024-06-20	8.323500	8.4000	6.076500	7.47000	-10.254%	8,533	-14.324%
2024-06-18	8.250000	8.3700	7.828500	8.32350	+0.891%	1,193	-23.109%
2024-06-17	8.835000	9.0000	7.606500	8.25000	+4.726%	3,591	-22.424%
2024-06-14	9.810000	9.8100	6.900000	7.87770	-15.307%	6,873	-18.758%
2024-06-13	9.022500	9.8730	9.022500	9.30150	+3.350%	638	-31.194%
2024-06-12	10.335000	10.3350	9.000000	9.00000	-4.732%	2,266	-28.889%
2024-06-11	9.900000	9.9000	9.447000	9.44700	-3.390%	65	-32.254%
2024-06-10	9.778500	9.7785	9.377800	9.77850	+0.292%	91	-34.550%
2024-06-07	9.165000	9.8235	9.165000	9.75000	-0.015%	846	-34.359%
2024-06-06	9.900000	10.6500	9.750000	9.75150	-1.515%	1,464	-34.369%
2024-06-05	9.630000	10.3620	9.450000	9.90150	+4.728%	1,323	-35.363%
2024-06-04	9.453000	9.7500	9.451500	9.45450	-5.785%	272	-32.307%
2024-06-03	9.357000	10.2150	9.357000	10.03500	+1.364%	1,385	-36.223%
2024-05-31	10.440000	10.4400	9.843000	9.90000	-2.941%	497	-35.354%
2024-05-30	10.335000	10.3500	10.200000	10.20000	+4.455%	990	-37.255%
2024-05-29	10.200000	10.3350	9.157500	9.76500	-2.384%	764	-34.460%
2024-05-28	9.825000	10.2000	8.850000	10.00350	+2.600%	8,714	-36.022%
2024-05-24	10.350000	10.4835	9.750000	9.75000	-7.090%	1,579	-34.359%
2024-05-23	9.900000	10.5000	9.750200	10.49400	+5.680%	1,304	-39.013%
2024-05-22	10.080000	10.5000	9.930000	9.93000	-1.194%	845	-35.549%
2024-05-21	10.035000	10.4430	9.991500	10.05000	+1.469%	574	-36.318%
2024-05-20	9.901500	10.3050	9.901500	9.90450	+0.030%	2,333	-35.383%
2024-05-17	10.203000	10.5225	9.900000	9.90150	-7.028%	674	-35.363%
2024-05-16	9.957000	10.9500	9.957000	10.65000	+3.862%	1,067	-39.906%
2024-05-15	11.100000	11.5485	8.250000	10.25400	-6.369%	3,029	-37.585%
2024-05-14	10.912500	12.0000	10.501500	10.95150	-2.653%	1,683	-41.561%

.dark-mode .NcTP0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcTP0S{ color: #333333; background-color: white; border: 2px solid #333333; }ABTSAbits Group Incstock NASDAQ

ABTS
Abits Group Inc
stock NASDAQ