Dark

ABTS
Abits Group Inc
stock NASDAQ

At Close

May 30, 2025 3:59:30 PM EDT

4.10USD+0.737%(+0.03)28,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:21:30 AM EDT

4.10USD+0.737%(+0.03)500

After-hours

May 30, 2025 4:37:30 PM EDT

4.07USD-0.732%(-0.03)4,406

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	4.0500	4.1899	3.9000	4.1000	+0.737%	28,046	0.000%
2025-05-29	4.1400	4.2800	4.0070	4.0700	-0.245%	46,547	+0.737%
2025-05-28	4.3000	4.6000	4.0100	4.0800	-3.088%	34,555	+0.490%
2025-05-27	3.9000	4.7600	3.8500	4.2100	+10.209%	125,999	-2.613%
2025-05-23	3.3200	3.8300	3.3200	3.8200	+10.725%	52,897	+7.330%
2025-05-22	3.2300	3.5900	3.1506	3.4500	-7.258%	278,250	+18.841%
2025-05-21	4.2600	4.2600	3.6101	3.7200	-11.217%	78,851	+10.215%
2025-05-20	4.0000	4.4799	3.8100	4.1900	+3.202%	56,566	-2.148%
2025-05-19	3.6000	4.3534	3.5000	4.0600	+7.124%	150,035	+0.985%
2025-05-16	3.2600	3.9199	3.1200	3.7900	+18.438%	141,376	+8.179%
2025-05-15	3.1015	3.8599	3.0800	3.2000	+3.226%	157,433	+28.125%
2025-05-14	3.3000	3.4500	2.9100	3.1000	-5.488%	122,465	+32.258%
2025-05-13	3.5800	3.6118	3.1100	3.2800	-13.456%	256,927	+25.000%
2025-05-12	4.2100	4.3242	3.0300	3.7900	-54.935%	949,229	+8.179%
2025-05-09	2.4600	9.4000	2.4000	8.4100	+260.944%	5,986,846	-51.249%
2025-05-08	2.4000	2.5500	2.2800	2.3300	-8.984%	27,573	+75.966%
2025-05-07	2.3500	2.6400	2.3500	2.5600	+2.811%	7,241	+60.156%
2025-05-06	2.6500	2.7400	2.2500	2.4900	-6.140%	25,105	+64.659%
2025-05-05	2.7700	2.7899	2.6500	2.6529	-5.254%	2,083	+54.548%
2025-05-02	2.8001	2.9491	2.5800	2.8000	-2.098%	14,384	+46.429%
2025-05-01	2.5500	3.1000	2.4470	2.8600	+10.853%	127,144	+43.357%
2025-04-30	2.8000	2.9210	2.4200	2.5800	-7.244%	45,570	+58.915%
2025-04-29	2.6561	3.1499	2.6561	2.7815	-4.086%	25,901	+47.402%
2025-04-28	2.7000	3.0693	2.6834	2.9000	-9.938%	27,107	+41.379%
2025-04-25	2.6300	3.2200	2.3800	3.2200	+30.275%	19,546	+27.329%
2025-04-24	2.8501	2.8501	2.3601	2.4717	-3.821%	14,993	+65.878%
2025-04-23	2.4300	2.8400	2.2100	2.5699	+14.218%	46,543	+59.539%
2025-04-22	2.0100	2.4549	1.9000	2.2500	+16.520%	60,216	+82.222%
2025-04-21	1.8500	2.1400	1.8500	1.9310	-1.745%	10,458	+112.325%
2025-04-17	1.9500	2.0000	1.8000	1.9653	+1.299%	9,069	+108.620%
2025-04-16	1.9200	2.0900	1.7500	1.9401	-0.508%	35,144	+111.329%
2025-04-15	1.9200	2.4526	1.9000	1.9500	-7.143%	29,986	+110.256%
2025-04-14	1.8000	2.3499	1.7200	2.1000	+18.866%	54,589	+95.238%
2025-04-11	1.9500	1.9500	1.7501	1.7667	-0.747%	15,570	+132.071%
2025-04-10	1.7800	2.0000	1.6800	1.7800	+0.282%	14,311	+130.337%
2025-04-09	1.5901	1.8500	1.5200	1.7750	+10.248%	26,995	+130.986%
2025-04-08	1.5000	1.9000	1.4000	1.6100	+7.326%	36,200	+154.658%
2025-04-07	1.6800	1.9350	1.3501	1.5001	-24.237%	50,370	+173.315%
2025-04-04	1.9800	1.9900	1.8200	1.9800	-7.472%	10,712	+107.071%
2025-04-03	2.2400	2.3100	2.0500	2.1399	-15.419%	12,641	+91.598%
2025-04-02	2.6800	2.6800	2.3499	2.5300	-5.948%	8,659	+62.055%
2025-04-01	3.0100	3.0100	2.4400	2.6900	-10.631%	16,262	+52.416%
2025-03-31	3.2800	3.2800	3.0000	3.0100	-8.156%	3,265	+36.213%
2025-03-28	2.9232	3.2773	2.9232	3.2773	+3.712%	2,185	+25.103%
2025-03-27	3.1600	3.1600	3.1600	3.1600	-1.250%	513	+29.747%
2025-03-26	3.2500	3.2500	3.2000	3.2000	-1.538%	3,735	+28.125%
2025-03-25	3.2500	3.3252	3.1701	3.2500	-6.069%	6,098	+26.154%
2025-03-24	3.5400	3.6500	3.4600	3.4600	-1.425%	8,571	+18.497%
2025-03-21	3.5200	3.5463	3.5000	3.5100	-7.388%	9,071	+16.809%
2025-03-20	3.7000	3.8999	3.7000	3.7900	-1.558%	3,907	+8.179%
2025-03-19	3.3900	3.8996	3.3800	3.8500	+15.273%	27,937	+6.494%
2025-03-18	3.3000	3.5800	3.2000	3.3399	+0.903%	47,855	+22.758%
2025-03-17	3.1000	3.6399	3.0601	3.3100	+4.747%	40,698	+23.867%
2025-03-14	3.1300	3.6700	3.1300	3.1600	-4.532%	28,433	+29.747%
2025-03-13	3.3900	3.5000	3.3100	3.3100	-5.429%	6,170	+23.867%
2025-03-12	3.3000	3.7428	3.0743	3.5000	+5.105%	50,410	+17.143%
2025-03-11	3.5400	3.7000	3.2300	3.3300	-10.767%	17,895	+23.123%
2025-03-10	3.4000	4.1899	3.1226	3.7318	-1.079%	110,513	+9.867%
2025-03-07	4.4235	4.4835	3.7500	3.7725	-21.431%	21,761	+8.681%
2025-03-06	5.1165	5.4000	4.8000	4.8015	-22.136%	20,516	-14.610%
2025-03-05	5.2500	6.1665	4.9500	6.1665	+16.956%	8,854	-33.512%
2025-03-04	4.8375	5.3475	4.4250	5.2725	-15.301%	262,632	-22.238%
2025-03-03	6.5700	6.9000	6.2250	6.2250	-0.240%	23,873	-34.137%
2025-02-28	6.2250	6.7453	6.2250	6.2400	-1.188%	778	-34.295%
2025-02-27	6.5280	6.5333	6.3000	6.3150	+0.167%	439	-35.075%
2025-02-26	6.3000	6.6000	6.3000	6.3045	-0.426%	1,430	-34.967%
2025-02-25	6.2370	6.7350	6.2370	6.3315	-4.931%	1,303	-35.244%
2025-02-24	6.5985	6.6599	6.2250	6.6599	+8.028%	760	-38.438%
2025-02-21	6.5985	6.7380	6.1650	6.1650	-2.143%	18,340	-33.496%
2025-02-20	6.7725	6.8985	6.3000	6.3000	-0.850%	394	-34.921%
2025-02-19	6.3000	6.6375	6.0000	6.3540	+0.809%	3,578	-35.474%
2025-02-18	6.3000	6.8625	6.3000	6.3030	+0.048%	1,448	-34.952%
2025-02-14	6.4155	6.6495	6.3000	6.3000	-1.639%	904	-34.921%
2025-02-13	6.3900	6.4500	6.0000	6.4050	+1.642%	1,098	-35.988%
2025-02-12	6.7500	6.7500	6.0015	6.3015	+3.168%	1,662	-34.936%
2025-02-11	6.6000	6.6150	6.0750	6.1080	-9.511%	5,104	-32.875%
2025-02-10	6.7155	6.7500	6.3000	6.7500	0.000%	2,405	-39.259%
2025-02-07	6.6750	7.0125	6.6000	6.7500	-3.226%	1,025	-39.259%
2025-02-06	6.9825	6.9900	6.6300	6.9750	-0.513%	2,328	-41.219%
2025-02-05	6.9000	7.3499	6.7440	7.0110	-0.933%	5,570	-41.520%
2025-02-04	7.5000	7.5000	6.9000	7.0770	+5.951%	2,723	-42.066%
2025-02-03	6.9000	7.4970	6.6000	6.6795	-4.030%	4,924	-38.618%
2025-01-31	7.6134	7.7115	6.9600	6.9600	-9.745%	1,360	-41.092%
2025-01-30	7.3605	7.7130	7.2750	7.7115	+9.061%	1,333	-46.833%
2025-01-29	7.6200	7.6200	7.0500	7.0708	-2.807%	1,176	-42.015%
2025-01-28	7.4025	7.4025	7.0500	7.2750	+3.191%	643	-43.643%
2025-01-27	7.6485	7.6500	7.0500	7.0500	-7.843%	1,333	-41.844%
2025-01-24	7.9050	8.2500	7.6500	7.6500	-4.673%	2,247	-46.405%
2025-01-23	7.7850	8.2500	7.7850	8.0250	+3.063%	1,964	-48.910%
2025-01-22	8.8800	8.8800	7.5690	7.7865	-7.304%	2,906	-47.345%
2025-01-21	8.6985	8.7000	8.1300	8.4000	-0.462%	5,549	-51.190%
2025-01-17	7.8000	8.9490	7.8000	8.4390	+10.335%	8,530	-51.416%
2025-01-16	7.5000	7.9500	7.2000	7.6485	+4.040%	3,927	-46.395%
2025-01-15	7.0500	7.6500	7.0500	7.3515	+4.277%	3,672	-44.229%
2025-01-14	7.2000	7.9485	6.9150	7.0500	-5.452%	4,458	-41.844%
2025-01-13	7.0500	7.4985	6.7682	7.4565	+10.442%	4,315	-45.014%
2025-01-10	6.6645	7.7850	6.4575	6.7515	+0.806%	3,587	-39.273%
2025-01-08	7.9500	7.9500	6.6000	6.6975	-6.979%	10,830	-38.783%
2025-01-07	8.4000	8.6670	7.2000	7.2000	-14.286%	13,494	-43.056%
2025-01-06	10.8750	10.8750	8.4000	8.4000	-8.182%	16,682	-51.190%
2025-01-03	9.0000	9.6750	8.2830	9.1485	-5.588%	8,349	-55.184%
2025-01-02	9.5625	10.1535	9.0000	9.6900	-6.227%	24,504	-57.688%
2024-12-31	7.1670	14.0955	7.1670	10.3335	+44.272%	468,318	-60.323%
2024-12-30	7.0950	7.3485	6.6015	7.1625	+10.252%	2,846	-42.757%
2024-12-27	6.6615	6.7500	6.4500	6.4965	-2.433%	2,081	-36.889%
2024-12-26	6.7500	7.3425	6.6585	6.6585	-0.849%	6,019	-38.425%
2024-12-24	6.6765	6.9000	6.6750	6.7155	+0.675%	1,036	-38.947%
2024-12-23	6.8115	7.3650	6.6465	6.6705	-2.264%	4,245	-38.535%
2024-12-20	7.3500	7.3500	6.7515	6.8250	-8.046%	4,453	-39.927%
2024-12-19	8.6250	8.6250	7.4205	7.4222	-7.856%	1,872	-44.760%
2024-12-18	7.6500	8.7000	7.3725	8.0550	+9.280%	9,059	-49.100%
2024-12-17	7.8000	7.8000	7.0710	7.3710	-5.500%	7,446	-44.377%
2024-12-16	7.9500	7.9500	6.9225	7.8000	+5.135%	4,773	-47.436%
2024-12-13	7.8000	7.8000	6.7515	7.4190	+9.911%	7,187	-44.736%
2024-12-12	8.8500	8.8500	6.1500	6.7500	-24.987%	20,551	-39.259%
2024-12-11	8.5500	9.1455	8.5500	8.9985	+7.068%	3,135	-54.437%
2024-12-10	9.9000	10.0500	8.2500	8.4045	-12.480%	5,011	-51.217%
2024-12-09	10.1700	10.2000	9.4500	9.6030	-2.095%	4,855	-57.305%
2024-12-06	10.3455	10.3650	9.4575	9.8085	-5.191%	4,156	-58.200%
2024-12-05	9.6000	10.8000	9.3000	10.3455	+9.494%	18,792	-60.369%
2024-12-04	9.0150	9.6750	9.0000	9.4485	+3.262%	3,929	-56.607%
2024-12-03	9.1500	9.4500	9.1500	9.1500	-0.016%	4,076	-55.191%
2024-12-02	9.0765	9.6000	9.0150	9.1515	-1.478%	2,179	-55.199%
2024-11-29	8.7000	9.7050	8.5485	9.2888	+4.958%	3,110	-55.861%
2024-11-27	9.4500	9.4500	8.7015	8.8500	-4.065%	2,461	-53.672%
2024-11-26	9.7500	9.9600	9.0000	9.2250	-7.240%	871	-55.556%
2024-11-25	9.7350	10.2000	9.3000	9.9450	+5.238%	6,409	-58.773%
2024-11-22	9.6000	10.0500	9.3218	9.4500	-1.547%	4,952	-56.614%
2024-11-21	9.4500	9.7500	9.3750	9.5985	+3.393%	2,768	-57.285%
2024-11-20	9.0000	9.7350	9.0000	9.2835	+10.105%	5,841	-55.836%
2024-11-19	8.4000	8.7000	7.8750	8.4315	-2.413%	3,512	-51.373%
2024-11-18	8.8200	9.1500	8.2500	8.6400	-2.240%	2,458	-52.546%
2024-11-15	8.4000	9.0000	7.5195	8.8380	+10.752%	6,746	-53.609%
2024-11-14	9.3915	10.3500	7.6620	7.9800	-18.154%	15,066	-48.622%
2024-11-13	11.2500	12.7500	9.4485	9.7500	-9.735%	30,497	-57.949%
2024-11-12	9.1695	10.9500	8.8650	10.8015	+14.302%	37,530	-62.042%
2024-11-11	9.0000	9.9015	8.5515	9.4500	+6.780%	40,627	-56.614%
2024-11-08	8.4030	9.0000	8.4000	8.8500	+5.357%	1,328	-53.672%
2024-11-07	8.1480	8.7000	8.1000	8.4000	0.000%	1,231	-51.190%
2024-11-06	8.8500	9.3000	7.8705	8.4000	-2.946%	9,921	-51.190%
2024-11-05	8.8500	8.8500	7.5000	8.6550	+0.226%	1,838	-52.629%
2024-11-04	8.7000	8.8500	7.7550	8.6355	+4.673%	2,510	-52.522%
2024-11-01	7.8000	8.7000	7.8000	8.2500	+1.645%	1,542	-50.303%
2024-10-31	9.3000	9.3000	7.7100	8.1165	-2.240%	2,465	-49.486%
2024-10-30	7.7085	8.6400	7.7085	8.3025	-4.569%	11,703	-50.617%
2024-10-29	6.9840	9.1515	6.7320	8.7000	+20.833%	26,448	-52.874%
2024-10-28	6.5850	7.3500	5.9655	7.2000	0.000%	21,322	-43.056%
2024-10-25	5.8500	7.6065	5.7000	7.2000	+12.412%	177,213	-43.056%
2024-10-24	7.0500	7.0500	6.3765	6.4050	-9.149%	908	-35.988%
2024-10-23	7.2945	7.3095	7.0500	7.0500	-0.445%	662	-41.844%
2024-10-22	7.0800	7.4985	7.0500	7.0815	-2.860%	987	-42.103%
2024-10-21	7.0800	7.5000	7.0800	7.2900	-0.573%	1,291	-43.759%
2024-10-18	7.7850	7.7850	7.0725	7.3320	+3.669%	603	-44.081%
2024-10-17	7.1100	7.5600	6.7515	7.0725	+4.778%	1,342	-42.029%
2024-10-16	6.9900	7.9500	6.3960	6.7500	+1.847%	2,055	-39.259%
2024-10-15	7.2000	7.2000	6.6180	6.6276	-7.950%	768	-38.137%
2024-10-14	6.3000	7.8000	6.1590	7.2000	+8.132%	5,561	-43.056%
2024-10-11	6.6600	6.7500	6.6000	6.6585	+6.964%	117	-38.425%
2024-10-10	6.2565	7.3485	6.2250	6.2250	-3.376%	1,021	-34.137%
2024-10-09	6.4500	6.4500	6.2250	6.4425	-0.808%	432	-36.360%
2024-10-08	6.9000	6.9000	6.4500	6.4950	-6.601%	937	-36.875%
2024-10-07	7.3350	7.3350	6.8520	6.9540	-1.362%	745	-41.041%
2024-10-04	7.0320	7.0500	6.9000	7.0500	+0.213%	428	-41.844%
2024-10-03	6.4735	7.4850	6.4500	7.0350	-0.213%	1,086	-41.720%
2024-10-02	6.9000	7.4850	6.6930	7.0500	+2.174%	1,912	-41.844%
2024-10-01	7.0065	7.0500	6.7500	6.9000	-2.148%	1,005	-40.580%
2024-09-30	7.3500	7.7250	6.7815	7.0515	-8.416%	179	-41.856%
2024-09-27	7.5000	7.8750	7.5000	7.6995	+2.845%	657	-46.750%
2024-09-26	6.9000	7.5000	6.9000	7.4865	-0.180%	588	-45.235%
2024-09-25	7.4985	7.7926	7.4985	7.5000	0.000%	294	-45.333%
2024-09-24	7.5000	7.5750	7.5000	7.5000	+2.041%	177	-45.333%
2024-09-23	7.2000	7.8000	7.2000	7.3500	-5.769%	785	-44.218%
2024-09-20	8.0850	8.1000	7.6080	7.8000	-0.421%	299	-47.436%
2024-09-19	7.9350	8.1000	7.7250	7.8330	-2.393%	417	-47.657%
2024-09-18	7.4010	8.0250	7.2000	8.0250	+2.865%	127	-48.910%
2024-09-17	7.5600	8.0700	7.2000	7.8015	+1.582%	456	-47.446%
2024-09-16	7.3935	8.0790	7.3935	7.6800	+2.605%	1,025	-46.615%
2024-09-13	7.3500	8.0790	7.0425	7.4850	+0.544%	65	-45.224%
2024-09-12	6.0765	7.8000	6.0765	7.4445	+7.891%	16,727	-44.926%
2024-09-11	6.1320	7.0500	5.7195	6.9000	+14.399%	3,690	-40.580%
2024-09-10	6.9000	7.1460	5.6400	6.0315	-12.221%	14,378	-32.024%
2024-09-09	7.8735	7.8750	6.7500	6.8712	-11.908%	3,315	-40.331%
2024-09-06	7.1251	7.8000	7.0500	7.8000	+5.242%	197	-47.436%
2024-09-05	7.6350	7.6455	7.0110	7.4115	+0.203%	685	-44.681%
2024-09-04	7.3500	7.6500	7.0725	7.3965	-0.122%	118	-44.568%
2024-09-03	7.6125	7.6125	7.2900	7.4055	+1.168%	594	-44.636%
2024-08-30	7.5000	7.5105	6.9300	7.3200	+1.350%	949	-43.989%
2024-08-29	7.3170	7.3200	7.2000	7.2225	-1.393%	240	-43.233%
2024-08-28	7.6500	7.6500	7.0500	7.3245	-1.849%	992	-44.023%
2024-08-27	7.6200	7.6290	7.2630	7.4625	+1.717%	333	-45.059%
2024-08-26	7.4700	7.5660	7.2900	7.3365	+0.845%	674	-44.115%
2024-08-23	7.2930	7.8180	7.0065	7.2750	-3.232%	581	-43.643%
2024-08-22	7.9650	8.4750	6.9750	7.5180	-5.505%	19,235	-45.464%
2024-08-21	8.1000	8.1750	7.4850	7.9560	-1.796%	1,461	-48.467%
2024-08-20	7.3500	8.3475	7.3500	8.1015	+9.133%	490	-49.392%
2024-08-19	7.9500	8.2485	7.3305	7.4235	-10.002%	874	-44.770%
2024-08-16	8.7900	8.7900	8.2485	8.2485	+4.843%	184	-50.294%
2024-08-15	7.4805	8.2500	7.0785	7.8675	+9.362%	15,674	-47.887%
2024-08-14	7.1970	7.1970	7.0515	7.1940	+2.786%	334	-43.008%
2024-08-13	7.2150	7.2150	6.7500	6.9990	-2.792%	202	-41.420%
2024-08-12	7.3500	7.3500	6.9750	7.2000	-1.235%	1,587	-43.056%
2024-08-09	7.8000	7.8630	7.2855	7.2900	-10.000%	1,416	-43.759%
2024-08-08	7.8000	8.5500	7.8000	8.1000	+3.846%	272	-49.383%
2024-08-07	9.1035	9.1035	7.5345	7.8000	-10.252%	233	-47.436%
2024-08-06	8.7000	8.7000	7.5675	8.6910	+11.423%	357	-52.825%
2024-08-05	8.6550	8.6550	7.7595	7.8000	-11.111%	679	-47.436%
2024-08-02	8.8500	8.8500	8.4000	8.7750	+0.862%	341	-53.276%
2024-08-01	8.5950	9.4500	8.3250	8.7000	+3.203%	765	-52.874%
2024-07-31	8.2500	8.8500	8.2500	8.4300	+1.079%	647	-51.364%
2024-07-30	8.8500	8.8500	8.2500	8.3400	-5.362%	957	-50.839%
2024-07-29	9.0000	9.0000	8.5320	8.8125	+6.239%	8,085	-53.475%
2024-07-26	8.2500	8.5500	8.0490	8.2950	+10.600%	12,128	-50.573%
2024-07-25	7.3290	8.2350	7.3290	7.5000	+4.319%	1,471	-45.333%
2024-07-24	7.1850	7.5000	7.0515	7.1895	+1.957%	832	-42.972%
2024-07-23	6.8850	7.3500	6.7980	7.0515	-3.727%	10,664	-41.856%
2024-07-22	7.2030	7.8750	7.1400	7.3245	+7.295%	2,228	-44.023%
2024-07-19	7.5000	7.6350	6.8250	6.8265	-10.835%	845	-39.940%
2024-07-18	7.6500	7.8750	7.6500	7.6560	-2.595%	338	-46.447%
2024-07-17	8.1750	8.1750	7.6500	7.8600	-2.963%	460	-47.837%
2024-07-16	7.6523	8.1900	7.6515	8.1000	+5.263%	334	-49.383%
2024-07-15	7.6500	7.9500	7.5000	7.6950	+0.588%	799	-46.719%
2024-07-12	7.0800	7.8000	6.9135	7.6500	+13.082%	549	-46.405%
2024-07-11	6.8040	7.3500	6.7140	6.7650	-2.402%	1,206	-39.394%
2024-07-10	6.9315	7.3470	6.9315	6.9315	+1.005%	305	-40.850%
2024-07-09	6.7515	6.8625	6.7515	6.8625	-6.633%	204	-40.255%
2024-07-08	7.2240	7.5735	7.2015	7.3500	+1.733%	1,552	-44.218%
2024-07-05	7.5000	8.8440	7.2248	7.2248	-16.190%	3,904	-43.251%
2024-07-03	8.4000	8.8740	7.3635	8.6205	+2.625%	1,103	-52.439%
2024-07-02	8.8500	9.1500	8.4000	8.4000	-4.924%	419	-51.190%
2024-07-01	8.2950	9.0000	8.2950	8.8350	+6.606%	2,664	-53.594%
2024-06-28	8.2350	8.2875	7.8000	8.2875	+6.250%	444	-50.528%
2024-06-27	7.5000	7.8750	7.5000	7.8000	+4.208%	2,423	-47.436%
2024-06-26	7.2000	7.7250	6.4920	7.4850	+7.036%	584	-45.224%
2024-06-25	6.4515	6.9930	6.4515	6.9930	+7.123%	1,673	-41.370%
2024-06-24	6.4500	7.2840	6.3750	6.5280	-5.391%	5,423	-37.194%
2024-06-21	7.2300	7.2300	6.0000	6.9000	-7.631%	6,180	-40.580%
2024-06-20	8.3235	8.4000	6.0765	7.4700	-10.254%	8,533	-45.114%
2024-06-18	8.2500	8.3700	7.8285	8.3235	+0.891%	1,193	-50.742%
2024-06-17	8.8350	9.0000	7.6065	8.2500	+4.726%	3,591	-50.303%
2024-06-14	9.8100	9.8100	6.9000	7.8777	-15.307%	6,873	-47.954%
2024-06-13	9.0225	9.8730	9.0225	9.3015	+3.350%	638	-55.921%
2024-06-12	10.3350	10.3350	9.0000	9.0000	-4.732%	2,266	-54.444%
2024-06-11	9.9000	9.9000	9.4470	9.4470	-3.390%	65	-56.600%
2024-06-10	9.7785	9.7785	9.3778	9.7785	+0.292%	91	-58.071%
2024-06-07	9.1650	9.8235	9.1650	9.7500	-0.015%	846	-57.949%
2024-06-06	9.9000	10.6500	9.7500	9.7515	-1.515%	1,464	-57.955%
2024-06-05	9.6300	10.3620	9.4500	9.9015	+4.728%	1,323	-58.592%
2024-06-04	9.4530	9.7500	9.4515	9.4545	-5.785%	272	-56.634%
2024-06-03	9.3570	10.2150	9.3570	10.0350	+1.364%	1,385	-59.143%
2024-05-31	10.4400	10.4400	9.8430	9.9000	-2.941%	497	-58.586%
2024-05-30	10.3350	10.3500	10.2000	10.2000	+4.455%	990	-59.804%
2024-05-29	10.2000	10.3350	9.1575	9.7650	-2.384%	764	-58.013%
2024-05-28	9.8250	10.2000	8.8500	10.0035	+2.600%	8,714	-59.014%
2024-05-24	10.3500	10.4835	9.7500	9.7500	-7.090%	1,579	-57.949%
2024-05-23	9.9000	10.5000	9.7502	10.4940	+5.680%	1,304	-60.930%
2024-05-22	10.0800	10.5000	9.9300	9.9300	-1.194%	845	-58.711%
2024-05-21	10.0350	10.4430	9.9915	10.0500	+1.469%	574	-59.204%
2024-05-20	9.9015	10.3050	9.9015	9.9045	+0.030%	2,333	-58.605%
2024-05-17	10.2030	10.5225	9.9000	9.9015	-7.028%	674	-58.592%
2024-05-16	9.9570	10.9500	9.9570	10.6500	+3.862%	1,067	-61.502%
2024-05-15	11.1000	11.5485	8.2500	10.2540	-6.369%	3,029	-60.016%
2024-05-14	10.9125	12.0000	10.5015	10.9515	-2.653%	1,683	-62.562%
2024-05-13	12.1050	12.1050	10.7010	11.2500	-7.063%	4,621	-63.556%
2024-05-10	12.3000	12.4350	12.1050	12.1050	-0.848%	1,102	-66.130%
2024-05-09	12.1323	12.3750	12.1050	12.2085	+0.855%	771	-66.417%
2024-05-08	12.1500	12.1500	11.8695	12.1050	-0.370%	530	-66.130%
2024-05-07	12.0000	12.1500	11.7120	12.1500	+1.733%	1,105	-66.255%
2024-05-06	11.6250	12.2670	11.4045	11.9430	+2.090%	2,410	-65.670%
2024-05-03	11.5515	11.6985	11.2500	11.6985	+2.754%	193	-64.953%
2024-05-02	11.9985	11.9985	11.1750	11.3850	+1.878%	423	-63.988%
2024-05-01	10.9545	11.9850	10.9500	11.1751	-3.246%	846	-63.311%
2024-04-30	11.8200	11.8200	10.9500	11.5500	-2.482%	1,475	-64.502%
2024-04-29	11.1060	11.8485	10.9500	11.8440	+0.586%	281	-65.383%
2024-04-26	11.4000	11.7750	11.3685	11.7750	+7.859%	875	-65.180%
2024-04-25	10.8165	11.2815	10.8165	10.9170	-4.174%	68	-62.444%
2024-04-24	11.9850	11.9850	10.8000	11.3925	+1.118%	207	-64.011%
2024-04-23	11.1225	11.5500	10.8000	11.2665	+2.038%	2,536	-63.609%
2024-04-22	11.5590	11.5590	11.0400	11.0415	-4.477%	471	-62.867%
2024-04-19	11.1000	11.6850	11.1000	11.5590	+1.729%	1,270	-64.530%
2024-04-18	10.8411	11.3625	10.8411	11.3625	+3.981%	1,506	-63.916%
2024-04-17	11.2500	11.6490	10.9275	10.9275	-5.390%	1,118	-62.480%
2024-04-16	11.8185	11.8448	11.2725	11.5500	-2.532%	1,474	-64.502%
2024-04-15	11.5800	12.2925	10.8000	11.8500	+5.333%	31,908	-65.401%
2024-04-12	10.5000	11.7000	10.5000	11.2500	+1.351%	31,052	-63.556%
2024-04-11	10.5315	11.3700	9.7500	11.1000	+5.594%	51,588	-63.063%
2024-04-10	10.8375	12.3000	10.5120	10.5120	-1.296%	3,109	-60.997%
2024-04-09	10.7580	11.4000	9.4500	10.6500	+1.632%	29,134	-61.502%
2024-04-08	9.8850	10.8000	9.6165	10.4790	+9.139%	5,593	-60.874%
2024-04-05	9.7275	9.7275	9.0795	9.6015	+1.426%	1,242	-57.298%
2024-04-04	9.8820	10.0425	9.1710	9.4665	-1.544%	1,820	-56.689%
2024-04-03	10.1985	10.4985	8.8500	9.6150	-4.400%	49,961	-57.358%
2024-04-02	10.8000	11.0925	9.9112	10.0575	-6.784%	4,733	-59.234%
2024-04-01	10.9350	11.2500	10.4250	10.7895	+3.511%	7,489	-62.000%
2024-03-28	10.4700	11.6250	9.9300	10.4235	-12.811%	88,815	-60.666%
2024-03-27	10.4970	11.9850	9.6000	11.9550	+2.179%	111,567	-65.705%
2024-03-26	10.1985	12.0000	10.0500	11.7000	+7.468%	122,008	-64.957%
2024-03-25	10.3500	11.3985	9.9000	10.8870	+1.510%	89,841	-62.340%
2024-03-22	10.0500	11.1750	9.6000	10.7250	-8.333%	86,199	-61.772%
2024-03-21	11.7750	12.0000	10.9500	11.7000	-6.587%	43,637	-64.957%
2024-03-20	10.7205	13.5000	10.6500	12.5250	+11.482%	42,385	-67.265%
2024-03-19	11.6550	14.0970	10.5015	11.2350	-3.604%	18,733	-63.507%
2024-03-18	11.2500	11.6700	8.4819	11.6550	+3.586%	25,889	-64.822%
2024-03-15	12.3000	12.3000	10.8000	11.2515	-7.395%	3,655	-63.560%
2024-03-14	12.3750	12.3885	12.1500	12.1500	-1.818%	1,329	-66.255%
2024-03-13	12.4545	12.7500	12.3750	12.3750	-1.257%	2,022	-66.869%
2024-03-12	12.6728	12.9000	12.4500	12.5325	+1.273%	1,758	-67.285%
2024-03-11	13.3500	13.3500	12.3750	12.3750	+0.243%	6,954	-66.869%
2024-03-08	13.4940	13.5000	12.1500	12.3450	-8.657%	25,380	-66.788%
2024-03-07	13.4850	14.1150	12.7650	13.5150	+2.201%	14,910	-69.663%
2024-03-06	15.0000	15.0000	13.0500	13.2240	-0.977%	7,103	-68.996%
2024-03-05	14.4000	14.4000	13.0500	13.3545	+0.034%	3,427	-69.299%
2024-03-04	15.0000	15.0000	13.3500	13.3500	-8.247%	5,869	-69.288%
2024-03-01	14.5500	15.0000	14.4000	14.5500	-1.322%	1,766	-71.821%
2024-02-29	15.6000	15.7500	14.4000	14.7450	-1.710%	7,207	-72.194%
2024-02-28	15.7500	15.9000	14.4000	15.0015	+2.051%	9,513	-72.669%
2024-02-27	15.3495	15.7500	14.5575	14.7000	0.000%	4,477	-72.109%
2024-02-26	13.9500	14.9850	13.6500	14.7000	+7.045%	6,231	-72.109%
2024-02-23	14.8500	14.8500	13.6502	13.7325	-7.525%	3,334	-70.144%
2024-02-22	14.6250	15.0705	14.4900	14.8500	+2.484%	1,271	-72.391%
2024-02-21	14.4915	15.1500	14.4900	14.4900	-1.689%	551	-71.705%
2024-02-20	15.9000	15.9000	14.7015	14.7390	+1.813%	2,387	-72.183%
2024-02-16	14.7000	15.3000	14.4435	14.4765	-5.382%	9,202	-71.678%
2024-02-15	14.8530	15.7500	14.7015	15.3000	-0.078%	4,037	-73.203%
2024-02-14	15.6000	16.0500	15.0000	15.3120	+5.237%	5,565	-73.224%
2024-02-13	15.4500	15.6000	14.2500	14.5500	-2.020%	3,466	-71.821%
2024-02-12	14.9865	15.7050	14.7000	14.8500	-3.883%	5,010	-72.391%
2024-02-09	14.4000	15.6000	14.1015	15.4500	+6.175%	7,223	-73.463%
2024-02-08	14.8500	14.8500	14.2502	14.5515	+5.446%	3,896	-71.824%
2024-02-07	14.4000	14.4000	13.6500	13.8000	-4.167%	2,046	-70.290%
2024-02-06	14.1015	15.1740	14.1015	14.4000	+3.226%	465	-71.528%
2024-02-05	15.0000	15.0000	13.9500	13.9500	-7.000%	4,449	-70.609%
2024-02-02	15.3330	15.3330	15.0000	15.0000	+1.010%	699	-72.667%
2024-02-01	16.2000	16.3500	14.7000	14.8500	-8.333%	5,870	-72.391%
2024-01-31	15.7500	16.2000	15.0015	16.2000	+4.854%	6,355	-74.691%
2024-01-30	15.4500	16.3485	14.8500	15.4500	-0.962%	3,098	-73.463%
2024-01-29	16.0500	16.0500	14.8800	15.6000	-3.704%	3,392	-73.718%
2024-01-26	14.7000	16.2000	14.7000	16.2000	+8.011%	4,654	-74.691%
2024-01-25	16.5000	16.5000	14.8500	14.9985	-4.780%	6,905	-72.664%
2024-01-24	16.6515	16.9485	15.7515	15.7515	+0.010%	601	-73.971%
2024-01-23	15.3405	16.5000	14.9985	15.7500	0.000%	7,331	-73.968%
2024-01-22	15.6000	16.4970	15.1500	15.7500	+7.143%	718	-73.968%
2024-01-19	14.9970	15.4500	14.5500	14.7000	+0.010%	5,860	-72.109%
2024-01-18	15.0000	15.0000	14.6985	14.6985	-5.002%	1,828	-72.106%
2024-01-17	15.9000	15.9000	14.4000	15.4725	-3.300%	3,440	-73.501%
2024-01-16	15.7500	16.9500	15.7500	16.0005	-2.673%	2,440	-74.376%
2024-01-12	17.1000	17.1000	15.6000	16.4400	-0.364%	5,932	-75.061%
2024-01-11	21.6000	21.6000	16.5000	16.5000	-15.385%	17,384	-75.152%
2024-01-10	21.7500	22.0500	18.3000	19.5000	-10.308%	9,387	-78.974%
2024-01-09	21.6000	24.0000	20.5500	21.7410	+4.281%	18,203	-81.142%
2024-01-08	18.7500	21.7500	18.1500	20.8485	+13.009%	13,002	-80.334%
2024-01-05	18.4500	18.4500	17.7000	18.4485	-0.807%	1,831	-77.776%
2024-01-04	18.0000	19.0500	17.7000	18.5985	+7.817%	6,160	-77.955%
2024-01-03	17.1000	17.9985	16.5000	17.2500	-7.258%	3,520	-76.232%
2024-01-02	18.0000	18.6000	17.4000	18.6000	+8.762%	9,558	-77.957%
2023-12-29	18.0000	18.6000	15.9000	17.1015	-8.056%	8,861	-76.025%
2023-12-28	18.3000	20.2500	16.3500	18.6000	-3.876%	16,440	-77.957%
2023-12-27	15.2250	21.0000	14.6265	19.3500	+26.471%	21,539	-78.811%
2023-12-26	14.7000	15.3000	14.7000	15.3000	+0.990%	672	-73.203%
2023-12-22	14.4000	15.4485	14.4000	15.1500	+6.316%	688	-72.937%
2023-12-21	15.6000	15.6000	14.0385	14.2500	-5.000%	4,259	-71.228%
2023-12-20	15.0000	16.5000	14.8425	15.0000	+3.093%	15,908	-72.667%
2023-12-19	14.2500	15.6480	14.2500	14.5500	-6.740%	4,098	-71.821%
2023-12-18	15.0000	16.2000	14.2500	15.6015	+8.344%	4,216	-73.720%
2023-12-15	15.0000	15.5985	14.4000	14.4000	-4.402%	277	-71.528%
2023-12-14	14.8500	15.7500	14.5500	15.0630	+1.434%	2,400	-72.781%
2023-12-13	14.2515	14.8500	13.9500	14.8500	+5.330%	1,063	-72.391%
2023-12-12	14.8500	14.8515	13.8000	14.0985	-5.061%	3,255	-70.919%
2023-12-11	15.7500	15.8475	14.7000	14.8500	-6.604%	1,763	-72.391%
2023-12-08	14.6955	16.2000	14.6835	15.9000	+4.950%	3,598	-74.214%
2023-12-07	16.3500	16.5000	14.2500	15.1500	-9.821%	9,483	-72.937%

.dark-mode .Q4zg3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4zg3y{ color: #333333; background-color: white; border: 2px solid #333333; }ABTSAbits Group Incstock NASDAQ

ABTS
Abits Group Inc
stock NASDAQ