Dark

ABTS
Abits Group Inc
stock NASDAQ

At Close

Jul 27, 2026

1.17USD+2.632%(+0.03)41,452

0.9900Bid 1.32Ask 0.33Spread

Pre-market

0.00USD-100.000%(-1.14)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

1.14USD0.000%(+1.14)178

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.150000	1.1794	1.120000	1.17000	+2.632%	9,430	0.000%
2026-07-24	1.160000	1.2200	1.140000	1.14000	-6.557%	11,824	+2.632%
2026-07-23	1.220000	1.2300	1.160000	1.22000	-4.688%	25,013	-4.098%
2026-07-22	1.190000	1.2900	1.132800	1.28000	+8.475%	34,940	-8.594%
2026-07-21	1.180000	1.2999	1.150000	1.18000	-2.479%	19,972	-0.847%
2026-07-20	1.220000	1.3000	1.150700	1.21000	+1.681%	19,787	-3.306%
2026-07-17	1.156600	1.2300	1.136500	1.19000	-3.252%	18,588	-1.681%
2026-07-16	1.180100	1.2300	1.150000	1.23000	+0.820%	13,960	-4.878%
2026-07-15	1.185600	1.2400	1.183900	1.22000	+2.521%	21,674	-4.098%
2026-07-14	1.200000	1.2106	1.140000	1.19000	+1.709%	9,192	-1.681%
2026-07-13	1.200000	1.2099	1.170000	1.17000	-4.878%	15,515	0.000%
2026-07-10	1.180000	1.2300	1.170000	1.23000	+4.237%	17,648	-4.878%
2026-07-09	1.190000	1.2100	1.170000	1.18000	+0.855%	17,697	-0.847%
2026-07-08	1.150000	1.2200	1.150000	1.17000	+1.739%	14,699	0.000%
2026-07-07	1.207500	1.2200	1.140000	1.15000	-5.738%	38,395	+1.739%
2026-07-06	1.120000	1.4600	1.120000	1.22000	+4.274%	159,272	-4.098%
2026-07-02	1.160000	1.1950	1.150100	1.17000	-1.681%	19,293	0.000%
2026-07-01	1.150000	1.2200	1.110000	1.19000	+2.586%	42,752	-1.681%
2026-06-30	1.189000	1.1900	1.130000	1.16000	0.000%	28,941	+0.862%
2026-06-29	1.190000	1.2050	1.121300	1.16000	-1.695%	32,797	+0.862%
2026-06-26	1.200000	1.2200	1.160000	1.18000	+1.724%	27,026	-0.847%
2026-06-25	1.250000	1.2750	1.150100	1.16000	-4.132%	50,921	+0.862%
2026-06-24	1.170000	1.2600	1.170000	1.21000	0.000%	75,633	-3.306%
2026-06-23	1.240000	1.2493	1.140000	1.21000	-3.200%	88,414	-3.306%
2026-06-22	1.130000	1.3100	1.100000	1.25000	+13.636%	531,706	-6.400%
2026-06-18	1.120000	1.1200	1.051600	1.10000	-1.786%	81,892	+6.364%
2026-06-17	1.140000	1.2399	1.080000	1.12000	-1.754%	87,497	+4.464%
2026-06-16	1.320000	1.3697	1.120000	1.14000	-14.286%	136,648	+2.632%
2026-06-15	1.360000	1.3792	1.290000	1.33000	-2.206%	62,661	-12.030%
2026-06-12	1.320000	1.3900	1.300000	1.36000	+3.030%	59,327	-13.971%
2026-06-11	1.250000	1.3500	1.100000	1.32000	+2.326%	206,183	-11.364%
2026-06-10	1.350000	1.4300	1.240000	1.29000	-2.273%	151,369	-9.302%
2026-06-09	1.150000	1.3400	1.140100	1.32000	+9.091%	1,082,362	-11.364%
2026-06-08	1.990000	2.0200	1.100000	1.21000	-39.196%	2,216,252	-3.306%
2026-06-05	2.480000	2.4800	1.950000	1.99000	-8.716%	385,062	-41.206%
2026-06-04	1.920000	2.8400	1.920000	2.18000	+5.825%	1,776,087	-46.330%
2026-06-03	2.420000	2.6899	1.940000	2.06000	-20.155%	1,758,620	-43.204%
2026-06-02	3.200000	3.2500	2.120000	2.58000	+20.561%	15,240,860	-54.651%
2026-06-01	1.580000	3.2300	1.420000	2.14000	+115.791%	103,412,357	-45.327%
2026-05-29	0.800100	1.0179	0.800100	0.99170	+21.786%	110,005	+17.979%
2026-05-28	0.849000	0.8498	0.800100	0.81430	-0.864%	31,152	+43.682%
2026-05-27	0.853500	0.8800	0.800600	0.82140	-6.648%	16,786	+42.440%
2026-05-26	0.820000	0.8833	0.760000	0.87990	+2.314%	115,797	+32.970%
2026-05-22	0.863000	0.9050	0.852200	0.86000	+0.903%	32,290	+36.047%
2026-05-21	0.885000	0.8856	0.850000	0.85230	-0.918%	16,814	+37.276%
2026-05-20	0.940000	0.9400	0.860000	0.86020	-7.535%	28,532	+36.015%
2026-05-19	0.930500	0.9633	0.880000	0.93030	+2.456%	39,255	+25.766%
2026-05-18	0.898100	0.9119	0.830100	0.90800	-3.384%	42,756	+28.855%
2026-05-15	0.945000	0.9450	0.900000	0.93980	-1.416%	37,997	+24.495%
2026-05-14	0.954600	0.9546	0.900000	0.95330	-1.701%	42,468	+22.732%
2026-05-13	0.910000	0.9698	0.872900	0.96980	-0.021%	32,500	+20.643%
2026-05-12	0.900000	1.0100	0.850700	0.97000	+4.888%	99,128	+20.619%
2026-05-11	1.060000	1.1100	0.815100	0.92480	-15.156%	214,451	+26.514%
2026-05-08	1.140000	1.1400	1.020000	1.09000	-5.217%	176,202	+7.339%
2026-05-07	1.130000	1.1800	1.120000	1.15000	-2.542%	141,464	+1.739%
2026-05-06	1.190000	1.2300	1.150000	1.18000	-1.667%	229,789	-0.847%
2026-05-05	1.180000	1.2100	1.120000	1.20000	+3.448%	193,246	-2.500%
2026-05-04	1.180000	1.3250	1.030000	1.16000	-8.661%	435,548	+0.862%
2026-05-01	1.180000	1.3603	1.140000	1.27000	-3.788%	1,162,287	-7.874%
2026-04-30	1.470000	1.5200	1.210000	1.32000	+18.919%	20,981,640	-11.364%
2026-04-29	1.230000	1.2301	1.080000	1.11000	-8.264%	5,326,002	+5.405%
2026-04-28	1.200000	1.2700	1.160100	1.21000	0.000%	13,453	-3.306%
2026-04-27	1.120000	1.2699	1.120000	1.21000	+7.556%	14,574	-3.306%
2026-04-24	1.160000	1.2000	1.000600	1.12500	+1.351%	44,884	+4.000%
2026-04-23	1.220000	1.2299	1.030000	1.11000	-13.281%	64,193	+5.405%
2026-04-22	1.390000	1.4540	1.270000	1.28000	-9.220%	75,955	-8.594%
2026-04-21	1.500000	1.5400	1.350000	1.41000	-3.425%	47,911	-17.021%
2026-04-20	1.570000	1.5800	1.350000	1.46000	-4.575%	101,198	-19.863%
2026-04-17	1.280000	1.7400	1.240000	1.53000	+28.571%	391,615	-23.529%
2026-04-16	1.090000	1.2200	0.968710	1.19000	+6.250%	106,025	-1.681%
2026-04-15	1.160000	1.1600	1.080000	1.12000	-1.754%	27,263	+4.464%
2026-04-14	1.240000	1.2400	1.130000	1.14000	-8.065%	28,511	+2.632%
2026-04-13	1.200000	1.2800	1.060000	1.24000	+5.085%	33,649	-5.645%
2026-04-10	1.262800	1.2899	1.160000	1.18000	-9.231%	16,506	-0.847%
2026-04-09	1.370000	1.3700	1.150000	1.30000	-4.412%	49,821	-10.000%
2026-04-08	1.320000	1.3600	1.150000	1.36000	+7.087%	47,778	-13.971%
2026-04-07	1.440000	1.4700	1.240000	1.27000	-11.189%	56,848	-7.874%
2026-04-06	1.530000	1.5599	1.370000	1.43000	-4.027%	58,626	-18.182%
2026-04-02	1.410000	1.6200	1.310000	1.49000	+5.674%	35,142	-21.477%
2026-04-01	1.520000	1.6500	1.380000	1.41000	-8.442%	33,196	-17.021%
2026-03-31	1.750000	1.8300	1.520000	1.54000	-6.667%	39,555	-24.026%
2026-03-30	1.910000	1.9400	1.600000	1.65000	-13.613%	36,358	-29.091%
2026-03-27	1.960000	2.3146	1.710000	1.91000	-4.020%	76,055	-38.743%
2026-03-26	2.320000	2.3557	1.910000	1.99000	-9.545%	26,040	-41.206%
2026-03-25	2.680000	2.6800	2.080000	2.20000	-17.910%	14,436	-46.818%
2026-03-24	2.570000	2.6800	2.480000	2.68000	+5.929%	5,777	-56.343%
2026-03-23	2.430000	2.5300	2.402000	2.53000	-0.978%	6,081	-53.755%
2026-03-20	2.420000	2.5550	2.370000	2.55500	-0.969%	2,410	-54.207%
2026-03-19	2.420000	2.5900	2.270000	2.58000	-0.960%	2,823	-54.651%
2026-03-18	2.600000	2.6650	2.540100	2.60500	-3.875%	4,489	-55.086%
2026-03-17	2.620000	2.7500	2.620000	2.71000	+0.370%	5,270	-56.827%
2026-03-16	2.650000	2.7600	2.610000	2.70000	-2.174%	13,553	-56.667%
2026-03-13	2.850000	2.8500	2.700000	2.76000	-3.833%	6,361	-57.609%
2026-03-12	2.800000	2.9550	2.800000	2.87000	-0.692%	27,904	-59.233%
2026-03-11	2.810000	3.0000	2.740000	2.89000	-0.687%	8,069	-59.516%
2026-03-10	2.770000	2.9499	2.720000	2.91000	+3.191%	19,493	-59.794%
2026-03-09	2.750000	2.8650	2.650000	2.82000	+0.356%	48,275	-58.511%
2026-03-06	2.710000	2.8100	2.690000	2.81000	-2.768%	14,878	-58.363%
2026-03-05	2.640000	2.9100	2.580000	2.89000	+10.305%	44,543	-59.516%
2026-03-04	2.370000	2.7700	2.360000	2.62000	+4.800%	25,787	-55.344%
2026-03-03	2.420000	2.5000	2.380000	2.50000	-2.724%	33,119	-53.200%
2026-03-02	2.380000	2.5800	2.110100	2.57000	+0.784%	45,963	-54.475%
2026-02-27	2.490000	2.7800	2.360000	2.55000	0.000%	109,205	-54.118%
2026-02-26	2.750000	2.7800	2.310100	2.55000	-3.774%	69,215	-54.118%
2026-02-25	2.650000	2.8600	2.500100	2.65000	-5.694%	93,743	-55.849%
2026-02-24	2.710000	3.3299	2.710000	2.81000	-4.746%	220,278	-58.363%
2026-02-23	2.810000	3.0900	2.548900	2.95000	-20.912%	819,401	-60.339%
2026-02-20	2.150000	5.5000	2.060000	3.73000	+86.491%	39,589,605	-68.633%
2026-02-19	2.450000	2.4500	2.000000	2.00010	-9.905%	7,717	-41.503%
2026-02-18	2.300000	2.4700	2.135000	2.22000	-11.200%	3,478	-47.297%
2026-02-17	2.720000	2.7700	2.500000	2.50000	-10.394%	3,719	-53.200%
2026-02-13	2.810000	2.8100	2.650000	2.79000	-2.787%	830	-58.065%
2026-02-12	3.070000	3.0700	2.650000	2.87000	-10.031%	3,028	-59.233%
2026-02-11	3.290000	3.2900	3.190000	3.19000	-3.333%	810	-63.323%
2026-02-10	3.490000	3.7999	3.180000	3.30000	+1.538%	7,611	-64.545%
2026-02-09	3.130000	3.2500	2.620000	3.25000	+4.502%	8,569	-64.000%
2026-02-06	3.160000	3.2299	3.060000	3.11000	+1.800%	4,673	-62.379%
2026-02-05	3.260000	3.2900	2.990000	3.05500	-5.418%	2,580	-61.702%
2026-02-04	3.520000	3.7000	3.010000	3.23000	-14.324%	6,669	-63.777%
2026-02-03	3.620000	3.9000	3.620000	3.77000	+7.407%	3,608	-68.966%
2026-02-02	3.850000	4.0000	3.510000	3.51000	-10.000%	9,424	-66.667%
2026-01-30	4.190000	4.3400	3.900000	3.90000	-11.162%	7,688	-70.000%
2026-01-29	4.260000	4.4000	4.200000	4.39000	-1.570%	2,526	-73.349%
2026-01-28	4.510000	4.8000	4.300000	4.46000	-5.508%	8,498	-73.767%
2026-01-27	5.110000	5.2100	4.390000	4.72000	-9.924%	31,424	-75.212%
2026-01-26	5.150000	5.6000	5.110000	5.24000	-1.132%	10,270	-77.672%
2026-01-23	5.200000	5.4000	5.200000	5.30000	+1.923%	3,939	-77.925%
2026-01-22	5.400000	5.4000	5.060000	5.20000	0.000%	3,532	-77.500%
2026-01-21	5.400000	5.4000	5.100000	5.20000	-7.816%	10,226	-77.500%
2026-01-20	5.474500	5.6409	5.474500	5.64090	+3.884%	1,394	-79.259%
2026-01-16	5.420000	5.4300	5.250000	5.43000	-1.273%	1,551	-78.453%
2026-01-15	5.360000	5.6000	5.360000	5.50000	-0.542%	3,610	-78.727%
2026-01-14	5.260000	5.6000	5.239700	5.53000	+0.545%	10,284	-78.843%
2026-01-13	5.512400	5.5400	5.305100	5.50000	-2.534%	2,148	-78.727%
2026-01-12	5.570000	5.6430	5.400000	5.64300	-2.539%	8,782	-79.266%
2026-01-09	5.530000	5.8000	5.520000	5.79000	-0.686%	2,702	-79.793%
2026-01-08	5.710000	6.0300	5.550000	5.83000	+0.952%	32,496	-79.931%
2026-01-07	5.900000	6.0100	5.700000	5.77500	-2.614%	5,007	-79.740%
2026-01-06	5.800000	6.0450	5.750000	5.93000	+3.310%	12,384	-80.270%
2026-01-05	5.120000	5.7400	5.120000	5.74000	+11.456%	3,223	-79.617%
2026-01-02	5.340000	5.3400	5.150000	5.15000	0.000%	777	-77.282%
2025-12-31	5.150000	5.4799	5.150000	5.15000	+1.779%	3,197	-77.282%
2025-12-30	5.100000	5.3900	5.060000	5.06000	-2.505%	3,801	-76.877%
2025-12-29	5.310000	5.3100	5.070000	5.19000	-2.260%	4,262	-77.457%
2025-12-26	5.250000	5.4125	5.120000	5.31000	+1.143%	7,007	-77.966%
2025-12-24	5.250000	5.2500	5.250000	5.25000	+0.191%	437	-77.714%
2025-12-23	5.350000	5.4400	5.240000	5.24000	-8.392%	5,848	-77.672%
2025-12-22	5.410000	5.7400	5.400100	5.72000	+7.721%	4,523	-79.545%
2025-12-19	5.550000	5.7000	5.300000	5.31000	-1.667%	6,128	-77.966%
2025-12-18	5.430000	5.7000	5.400000	5.40000	-1.818%	7,019	-78.333%
2025-12-17	5.950000	5.9500	5.500000	5.50000	-1.257%	3,070	-78.727%
2025-12-16	5.660000	6.0699	5.570000	5.57000	-2.109%	6,054	-78.995%
2025-12-15	6.000000	6.0000	5.550000	5.69000	-1.557%	12,297	-79.438%
2025-12-12	6.000000	6.0000	5.731000	5.78000	-5.401%	3,057	-79.758%
2025-12-11	6.050000	6.2602	5.860100	6.11000	+0.992%	4,131	-80.851%
2025-12-10	6.200000	6.2000	6.050000	6.05000	-6.780%	10,144	-80.661%
2025-12-09	6.110000	6.4900	6.000000	6.49000	+9.076%	15,267	-81.972%
2025-12-08	6.130000	6.1300	5.920000	5.95000	+1.019%	9,295	-80.336%
2025-12-05	6.150000	6.7400	5.670000	5.89000	-6.434%	95,735	-80.136%
2025-12-04	6.359900	6.5000	5.980000	6.29500	+6.334%	11,671	-81.414%
2025-12-03	6.000000	6.3500	5.920000	5.92000	-1.169%	14,568	-80.236%
2025-12-02	6.420000	6.4200	5.990000	5.99000	-7.132%	9,242	-80.467%
2025-12-01	5.650000	6.8400	5.650000	6.45000	+15.799%	13,170	-81.860%
2025-11-28	5.900000	5.9000	5.560000	5.57000	-4.786%	2,141	-78.995%
2025-11-26	5.630000	6.3000	5.510000	5.85000	+3.908%	19,624	-80.000%
2025-11-25	6.070000	6.9000	5.510000	5.63000	-5.537%	68,078	-79.218%
2025-11-24	5.380000	6.7900	5.380000	5.96000	+15.728%	22,407	-80.369%
2025-11-21	5.690000	5.6900	5.050000	5.15000	-11.512%	43,831	-77.282%
2025-11-20	6.050000	6.1266	5.700000	5.82000	-2.513%	18,778	-79.897%
2025-11-19	6.080200	6.3000	5.850000	5.97000	-2.131%	15,532	-80.402%
2025-11-18	6.590000	6.5900	6.100000	6.10000	-0.164%	9,444	-80.820%
2025-11-17	6.600000	6.8000	6.110000	6.11000	-4.606%	12,457	-80.851%
2025-11-14	5.860000	6.5900	5.860000	6.40500	+10.431%	14,507	-81.733%
2025-11-13	6.250000	6.3500	5.800000	5.80000	-8.661%	20,615	-79.828%
2025-11-12	6.560000	6.6100	6.320000	6.35000	-0.781%	15,327	-81.575%
2025-11-11	6.310000	6.4000	5.920000	6.40000	+3.560%	25,519	-81.719%
2025-11-10	6.170000	6.4057	5.950000	6.18000	+3.866%	31,047	-81.068%
2025-11-07	6.150000	6.1700	5.600000	5.95000	-2.619%	27,427	-80.336%
2025-11-06	6.390000	6.5300	6.080000	6.11000	-3.399%	19,650	-80.851%
2025-11-05	6.280000	6.4900	6.240000	6.32500	+2.846%	27,967	-81.502%
2025-11-04	6.340000	6.4000	6.050000	6.15000	-3.906%	19,409	-80.976%
2025-11-03	7.290000	7.2900	6.400000	6.40000	-7.781%	41,129	-81.719%
2025-10-31	6.940000	7.4300	6.850000	6.94000	+0.580%	24,899	-83.141%
2025-10-30	6.610000	7.1339	6.610000	6.90000	+2.985%	9,022	-83.043%
2025-10-29	7.700000	7.8000	6.640000	6.70000	-13.992%	97,165	-82.537%
2025-10-28	8.070000	8.4400	7.500000	7.79000	-4.064%	69,186	-84.981%
2025-10-27	8.900000	9.1600	7.510000	8.12000	-8.555%	226,498	-85.591%
2025-10-24	7.400000	8.9600	7.172800	8.87970	+16.838%	172,259	-86.824%
2025-10-23	6.550000	7.6000	6.000000	7.60000	+11.931%	71,119	-84.605%
2025-10-22	6.640000	7.0900	6.500000	6.78990	+0.740%	137,044	-82.769%
2025-10-21	6.650000	7.1000	6.370000	6.74000	+6.309%	84,343	-82.641%
2025-10-20	6.290000	6.4000	6.290000	6.34000	+0.795%	5,030	-81.546%
2025-10-17	5.830000	6.2900	5.830000	6.29000	+3.795%	16,450	-81.399%
2025-10-16	6.750000	7.0300	5.940000	6.06000	-10.222%	112,607	-80.693%
2025-10-15	7.900000	7.9000	6.010000	6.75000	-12.338%	210,454	-82.667%
2025-10-14	7.800000	8.4900	7.630000	7.70000	-2.900%	60,192	-84.805%
2025-10-13	8.690000	9.0000	7.550000	7.93000	-5.030%	151,837	-85.246%
2025-10-10	8.500000	9.0000	8.289400	8.35000	-0.239%	61,809	-85.988%
2025-10-09	9.740000	9.7400	8.200000	8.37000	-14.154%	30,112	-86.022%
2025-10-08	10.070000	10.2964	9.410000	9.75000	-2.500%	30,316	-88.000%
2025-10-07	10.120000	10.3400	9.605800	10.00000	-1.186%	18,743	-88.300%
2025-10-06	9.900000	10.7000	9.000000	10.12000	-0.244%	38,076	-88.439%
2025-10-03	10.340000	10.5795	10.010100	10.14480	+1.044%	18,552	-88.467%
2025-10-02	10.650000	10.8554	10.040000	10.04000	-2.240%	26,872	-88.347%
2025-10-01	9.119900	10.7600	8.960000	10.27000	+12.623%	55,246	-88.608%
2025-09-30	8.280000	9.3899	8.050000	9.11892	+12.579%	40,341	-87.170%
2025-09-29	8.499900	8.9699	7.820000	8.10000	-3.456%	68,352	-85.556%
2025-09-26	7.500000	8.4999	7.500000	8.39000	-0.710%	27,859	-86.055%
2025-09-25	7.580000	8.4500	7.450000	8.45000	+10.747%	15,466	-86.154%
2025-09-24	8.340000	8.5000	7.150100	7.63000	-9.275%	26,488	-84.666%
2025-09-23	8.830000	8.8500	7.000000	8.41000	-7.684%	84,200	-86.088%
2025-09-22	7.010000	9.8500	7.010000	9.11000	+24.401%	144,208	-87.157%
2025-09-19	5.710000	8.0000	5.610000	7.32310	+32.906%	184,038	-84.023%
2025-09-18	5.000000	5.9499	4.860500	5.51000	+9.325%	51,565	-78.766%
2025-09-17	5.560000	5.5600	4.876200	5.04000	-6.492%	31,662	-76.786%
2025-09-16	4.375000	5.3900	4.313300	5.38990	+23.353%	71,921	-78.293%
2025-09-15	4.250000	4.4400	4.203800	4.36950	+3.813%	15,778	-73.223%
2025-09-12	3.990000	4.3100	3.800000	4.20900	+2.910%	47,243	-72.202%
2025-09-11	3.858800	4.1500	3.858800	4.09000	+3.807%	12,095	-71.394%
2025-09-10	4.100000	4.3799	3.730000	3.94000	-1.399%	43,379	-70.305%
2025-09-09	3.650000	4.5200	3.525000	3.99590	+11.306%	89,999	-70.720%
2025-09-08	3.610000	3.6400	3.519000	3.59000	+3.158%	6,184	-67.409%
2025-09-05	3.627000	3.6270	3.450100	3.48010	-2.518%	2,342	-66.380%
2025-09-04	3.750000	3.7600	3.450000	3.57000	+2.882%	10,194	-67.227%
2025-09-03	3.645000	3.8899	3.428783	3.47000	-3.611%	3,854	-66.282%
2025-09-02	3.500000	3.8800	3.400000	3.60000	-4.255%	8,196	-67.500%
2025-08-29	3.670000	3.7600	3.450000	3.76000	+2.452%	37,141	-68.883%
2025-08-28	3.685000	3.7899	3.670000	3.67000	-3.161%	2,874	-68.120%
2025-08-27	3.720000	3.8000	3.638000	3.78980	-1.050%	10,727	-69.128%
2025-08-26	3.747200	3.9100	3.560000	3.83000	-2.510%	10,815	-69.452%
2025-08-25	3.730000	3.9286	3.730000	3.92860	+4.763%	1,684	-70.218%
2025-08-22	3.950000	3.9500	3.750000	3.75000	-5.779%	11,618	-68.800%
2025-08-21	3.850000	3.9999	3.817100	3.98000	+2.752%	1,908	-70.603%
2025-08-20	4.050000	4.0500	3.850000	3.87340	-4.363%	4,843	-69.794%
2025-08-19	4.200000	4.2247	4.043400	4.05010	-4.479%	7,005	-71.112%
2025-08-18	4.210000	4.2400	4.120000	4.24000	+0.713%	6,286	-72.406%
2025-08-15	3.990000	4.2300	3.990000	4.21000	+2.224%	2,844	-72.209%
2025-08-14	4.310000	4.3100	4.100100	4.11840	-3.324%	7,541	-71.591%
2025-08-13	4.070000	4.4422	4.070000	4.26000	+5.720%	9,403	-72.535%
2025-08-12	3.984718	4.0295	3.980000	4.02950	+0.486%	1,457	-70.964%
2025-08-11	3.870000	4.3500	3.870000	4.01000	-0.249%	15,281	-70.823%
2025-08-08	4.120000	4.3500	3.900000	4.02000	-2.104%	18,611	-70.896%
2025-08-07	4.290100	4.2901	4.000000	4.10640	-4.217%	5,063	-71.508%
2025-08-06	4.100000	4.4799	3.970100	4.28720	+7.180%	11,070	-72.709%
2025-08-05	3.799900	4.0400	3.799900	4.00000	+7.527%	19,604	-70.750%
2025-08-04	3.650100	3.9299	3.565200	3.72000	+3.047%	106,567	-68.548%
2025-08-01	3.820000	3.8800	3.500000	3.61000	-8.376%	12,669	-67.590%
2025-07-31	3.950000	3.9500	3.760000	3.94000	-0.253%	13,736	-70.305%
2025-07-30	4.230000	4.2300	3.900000	3.95000	-6.619%	10,601	-70.380%
2025-07-29	4.580000	4.5800	4.000000	4.23000	-10.381%	43,156	-72.340%
2025-07-28	4.550000	4.9800	4.550000	4.72000	+2.165%	27,436	-75.212%
2025-07-25	4.730000	4.7800	4.520000	4.62000	0.000%	2,511	-74.675%
2025-07-24	4.860000	4.8600	4.580000	4.62000	-3.950%	4,955	-74.675%
2025-07-23	4.730000	4.9799	4.610100	4.81000	+1.050%	6,150	-75.676%
2025-07-22	4.750000	4.7973	4.610000	4.76000	+1.493%	6,244	-75.420%
2025-07-21	4.730000	4.9700	4.690000	4.69000	-0.425%	9,865	-75.053%
2025-07-18	5.300000	5.3000	4.550600	4.71000	-8.540%	26,537	-75.159%
2025-07-17	5.010000	5.3700	5.010000	5.14980	+3.202%	10,568	-77.281%
2025-07-16	5.210100	5.5000	4.821500	4.99000	-3.107%	61,305	-76.553%
2025-07-15	5.240000	5.3500	5.120000	5.15000	-4.718%	19,407	-77.282%
2025-07-14	5.940000	5.9400	5.300000	5.40500	-8.078%	50,378	-78.353%
2025-07-11	4.500000	6.0799	4.500000	5.88000	+31.544%	142,137	-80.102%
2025-07-10	4.390000	4.5999	4.300000	4.47000	+5.176%	14,745	-73.826%
2025-07-09	4.490000	4.4900	4.113800	4.25000	-4.696%	23,515	-72.471%
2025-07-08	4.450000	4.6800	4.319800	4.45940	-0.237%	23,789	-73.763%
2025-07-07	4.950000	4.9601	4.300100	4.47000	-8.402%	29,143	-73.826%
2025-07-03	5.120000	5.2526	4.800000	4.88000	-4.126%	42,435	-76.025%
2025-07-02	4.160000	5.3900	3.780000	5.09000	+28.969%	269,627	-77.014%
2025-07-01	3.800000	3.9900	3.695000	3.94670	+3.591%	15,076	-70.355%
2025-06-30	4.110000	4.2800	3.530000	3.80990	-4.750%	74,939	-69.291%
2025-06-27	3.960000	4.0400	3.830000	3.99990	+3.823%	20,644	-70.749%
2025-06-26	3.940400	4.0699	3.720000	3.85260	+1.384%	6,192	-69.631%
2025-06-25	3.650000	3.9570	3.640000	3.80000	+5.556%	37,830	-69.211%
2025-06-24	3.840000	3.8899	3.500000	3.60000	+1.692%	25,530	-67.500%
2025-06-23	3.600000	3.7300	3.060000	3.54010	-5.342%	38,467	-66.950%
2025-06-20	3.930000	3.9300	3.530000	3.73990	-1.840%	5,987	-68.716%
2025-06-18	3.850000	3.9530	3.750000	3.81000	-4.509%	28,946	-69.291%
2025-06-17	4.050000	4.1800	3.700000	3.98990	-3.837%	28,934	-70.676%
2025-06-16	4.260000	4.5600	3.950000	4.14910	-2.603%	41,213	-71.801%
2025-06-13	4.320000	4.6122	4.000000	4.26000	-3.835%	96,929	-72.535%
2025-06-12	4.350000	4.6199	4.070000	4.42990	-0.970%	22,576	-73.589%
2025-06-11	4.510000	4.5521	4.280000	4.47330	-1.554%	15,576	-73.845%
2025-06-10	4.500000	4.6498	4.450000	4.54390	+1.426%	106,833	-74.251%
2025-06-09	4.660000	4.8000	4.405000	4.48000	-6.080%	71,386	-73.884%
2025-06-06	4.130000	4.7700	4.130000	4.77000	+16.058%	73,933	-75.472%
2025-06-05	4.200000	4.2900	3.960100	4.11000	-4.176%	14,780	-71.533%
2025-06-04	3.970000	4.3950	3.900000	4.28910	+7.496%	23,413	-72.722%
2025-06-03	4.110100	4.1499	3.750000	3.99000	-2.681%	23,979	-70.677%
2025-06-02	3.980000	4.4000	3.961200	4.09990	-0.002%	14,340	-71.463%
2025-05-30	4.050000	4.1899	3.900000	4.10000	+0.737%	28,046	-71.463%
2025-05-29	4.140000	4.2800	4.007000	4.07000	-0.245%	46,547	-71.253%
2025-05-28	4.300000	4.6000	4.010000	4.08000	-3.088%	34,555	-71.324%
2025-05-27	3.900000	4.7600	3.850000	4.21000	+10.209%	125,999	-72.209%
2025-05-23	3.320000	3.8300	3.320000	3.82000	+10.725%	52,897	-69.372%
2025-05-22	3.230000	3.5900	3.150600	3.45000	-7.258%	278,250	-66.087%
2025-05-21	4.260000	4.2600	3.610100	3.72000	-11.217%	78,851	-68.548%
2025-05-20	4.000000	4.4799	3.810000	4.19000	+3.202%	56,566	-72.076%
2025-05-19	3.600000	4.3534	3.500000	4.06000	+7.124%	150,035	-71.182%
2025-05-16	3.260000	3.9199	3.120000	3.79000	+18.438%	141,376	-69.129%
2025-05-15	3.101500	3.8599	3.080000	3.20000	+3.226%	157,433	-63.438%
2025-05-14	3.300000	3.4500	2.910000	3.10000	-5.488%	122,465	-62.258%
2025-05-13	3.580000	3.6118	3.110000	3.28000	-13.456%	256,927	-64.329%
2025-05-12	4.210000	4.3242	3.030000	3.79000	-54.935%	949,229	-69.129%
2025-05-09	2.460000	9.4000	2.400000	8.41000	+260.944%	5,986,846	-86.088%
2025-05-08	2.400000	2.5500	2.280000	2.33000	-8.984%	27,573	-49.785%
2025-05-07	2.350000	2.6400	2.350000	2.56000	+2.811%	7,241	-54.297%
2025-05-06	2.650000	2.7400	2.250000	2.49000	-6.140%	25,105	-53.012%
2025-05-05	2.770000	2.7899	2.650000	2.65290	-5.254%	2,083	-55.897%
2025-05-02	2.800100	2.9491	2.580000	2.80000	-2.098%	14,384	-58.214%
2025-05-01	2.550000	3.1000	2.447000	2.86000	+10.853%	127,144	-59.091%
2025-04-30	2.800000	2.9210	2.420000	2.58000	-7.244%	45,570	-54.651%
2025-04-29	2.656100	3.1499	2.656100	2.78150	-4.086%	25,901	-57.936%
2025-04-28	2.700000	3.0693	2.683400	2.90000	-9.938%	27,107	-59.655%
2025-04-25	2.630000	3.2200	2.380000	3.22000	+30.275%	19,546	-63.665%
2025-04-24	2.850100	2.8501	2.360100	2.47170	-3.821%	14,993	-52.664%
2025-04-23	2.430000	2.8400	2.210000	2.56990	+14.218%	46,543	-54.473%
2025-04-22	2.010000	2.4549	1.900000	2.25000	+16.520%	60,216	-48.000%
2025-04-21	1.850000	2.1400	1.850000	1.93100	-1.745%	10,458	-39.410%
2025-04-17	1.950000	2.0000	1.800000	1.96530	+1.299%	9,069	-40.467%
2025-04-16	1.920000	2.0900	1.750000	1.94010	-0.508%	35,144	-39.694%
2025-04-15	1.920000	2.4526	1.900000	1.95000	-7.143%	29,986	-40.000%
2025-04-14	1.800000	2.3499	1.720000	2.10000	+18.866%	54,589	-44.286%
2025-04-11	1.950000	1.9500	1.750100	1.76670	-0.747%	15,570	-33.775%
2025-04-10	1.780000	2.0000	1.680000	1.78000	+0.282%	14,311	-34.270%
2025-04-09	1.590100	1.8500	1.520000	1.77500	+10.248%	26,995	-34.085%
2025-04-08	1.500000	1.9000	1.400000	1.61000	+7.326%	36,200	-27.329%
2025-04-07	1.680000	1.9350	1.350100	1.50010	-24.237%	50,370	-22.005%
2025-04-04	1.980000	1.9900	1.820000	1.98000	-7.472%	10,712	-40.909%
2025-04-03	2.240000	2.3100	2.050000	2.13990	-15.419%	12,641	-45.325%
2025-04-02	2.680000	2.6800	2.349900	2.53000	-5.948%	8,659	-53.755%
2025-04-01	3.010000	3.0100	2.440000	2.69000	-10.631%	16,262	-56.506%
2025-03-31	3.280000	3.2800	3.000000	3.01000	-8.156%	3,265	-61.130%
2025-03-28	2.923200	3.2773	2.923200	3.27730	+3.712%	2,185	-64.300%
2025-03-27	3.160000	3.1600	3.160000	3.16000	-1.250%	513	-62.975%
2025-03-26	3.250000	3.2500	3.200000	3.20000	-1.538%	3,735	-63.438%
2025-03-25	3.250000	3.3252	3.170100	3.25000	-6.069%	6,098	-64.000%
2025-03-24	3.540000	3.6500	3.460000	3.46000	-1.425%	8,571	-66.185%
2025-03-21	3.520000	3.5463	3.500000	3.51000	-7.388%	9,071	-66.667%
2025-03-20	3.700000	3.8999	3.700000	3.79000	-1.558%	3,907	-69.129%
2025-03-19	3.390000	3.8996	3.380000	3.85000	+15.273%	27,937	-69.610%
2025-03-18	3.300000	3.5800	3.200000	3.33990	+0.903%	47,855	-64.969%
2025-03-17	3.100000	3.6399	3.060100	3.31000	+4.747%	40,698	-64.653%
2025-03-14	3.130000	3.6700	3.130000	3.16000	-4.532%	28,433	-62.975%
2025-03-13	3.390000	3.5000	3.310000	3.31000	-5.429%	6,170	-64.653%
2025-03-12	3.300000	3.7428	3.074300	3.50000	+5.105%	50,410	-66.571%
2025-03-11	3.540000	3.7000	3.230000	3.33000	-10.767%	17,895	-64.865%
2025-03-10	3.400000	4.1899	3.122600	3.73180	-1.079%	110,513	-68.648%
2025-03-07	4.423500	4.4835	3.750000	3.77250	-21.431%	21,761	-68.986%
2025-03-06	5.116500	5.4000	4.800000	4.80150	-22.136%	20,516	-75.633%
2025-03-05	5.250000	6.1665	4.950000	6.16650	+16.956%	8,854	-81.027%
2025-03-04	4.837500	5.3475	4.425000	5.27250	-15.301%	262,632	-77.809%
2025-03-03	6.570000	6.9000	6.225000	6.22500	-0.240%	23,873	-81.205%
2025-02-28	6.225000	6.7453	6.225000	6.24000	-1.188%	778	-81.250%
2025-02-27	6.528000	6.5333	6.300000	6.31500	+0.167%	439	-81.473%
2025-02-26	6.300000	6.6000	6.300000	6.30450	-0.426%	1,430	-81.442%
2025-02-25	6.237000	6.7350	6.237000	6.33150	-4.931%	1,303	-81.521%
2025-02-24	6.598500	6.6599	6.225000	6.65990	+8.028%	760	-82.432%
2025-02-21	6.598500	6.7380	6.165000	6.16500	-2.143%	18,340	-81.022%
2025-02-20	6.772500	6.8985	6.300000	6.30000	-0.850%	394	-81.429%
2025-02-19	6.300000	6.6375	6.000000	6.35400	+0.809%	3,578	-81.586%
2025-02-18	6.300000	6.8625	6.300000	6.30300	+0.048%	1,448	-81.437%
2025-02-14	6.415500	6.6495	6.300000	6.30000	-1.639%	904	-81.429%
2025-02-13	6.390000	6.4500	6.000000	6.40500	+1.642%	1,098	-81.733%
2025-02-12	6.750000	6.7500	6.001500	6.30150	+3.168%	1,662	-81.433%
2025-02-11	6.600000	6.6150	6.075000	6.10800	-9.511%	5,104	-80.845%
2025-02-10	6.715500	6.7500	6.300000	6.75000	0.000%	2,405	-82.667%
2025-02-07	6.675000	7.0125	6.600000	6.75000	-3.226%	1,025	-82.667%
2025-02-06	6.982500	6.9900	6.630000	6.97500	-0.513%	2,328	-83.226%
2025-02-05	6.900000	7.3499	6.744000	7.01100	-0.933%	5,570	-83.312%
2025-02-04	7.500000	7.5000	6.900000	7.07700	+5.951%	2,723	-83.468%

.dark-mode .h4Sxfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4Sxfm{ color: #333333; background-color: white; border: 2px solid #333333; }ABTSAbits Group Incstock NASDAQ

ABTS
Abits Group Inc
stock NASDAQ