Abits Group Inc. (ABTS)
NASDAQ: ABTS
· Real-Time Price · USD
10.36
0.32 (3.19%)
At close: Oct 03, 2025, 3:57 PM
10.32
-0.39%
After-hours: Oct 03, 2025, 06:04 PM EDT
ABTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.34 | 10.58 | 10.01 | 10.14 | 10.14 | 1.00% | 17,560 |
| Oct 2, 2025 | 10.65 | 10.86 | 10.04 | 10.04 | 10.04 | -2.24% | 26,872 |
| Oct 1, 2025 | 9.12 | 10.76 | 8.96 | 10.27 | 10.27 | 12.61% | 55,246 |
| Sep 30, 2025 | 8.28 | 9.39 | 8.05 | 9.12 | 9.12 | 12.59% | 40,341 |
| Sep 29, 2025 | 8.50 | 8.97 | 7.82 | 8.10 | 8.10 | -3.46% | 68,400 |
| Sep 26, 2025 | 7.50 | 8.50 | 7.50 | 8.39 | 8.39 | -0.71% | 27,859 |
| Sep 25, 2025 | 7.58 | 8.45 | 7.45 | 8.45 | 8.45 | 10.75% | 15,500 |
| Sep 24, 2025 | 8.34 | 8.50 | 7.15 | 7.63 | 7.63 | -9.27% | 26,500 |
| Sep 23, 2025 | 8.83 | 8.85 | 7.00 | 8.41 | 8.41 | -7.68% | 84,200 |
| Sep 22, 2025 | 7.01 | 9.85 | 7.01 | 9.11 | 9.11 | 24.45% | 144,208 |
| Sep 19, 2025 | 5.71 | 8.00 | 5.61 | 7.32 | 7.32 | 32.85% | 184,038 |
| Sep 18, 2025 | 5.00 | 5.95 | 4.86 | 5.51 | 5.51 | 9.33% | 51,600 |
| Sep 17, 2025 | 5.56 | 5.56 | 4.88 | 5.04 | 5.04 | -6.49% | 31,662 |
| Sep 16, 2025 | 4.38 | 5.39 | 4.31 | 5.39 | 5.39 | 23.34% | 71,921 |
| Sep 15, 2025 | 4.25 | 4.44 | 4.20 | 4.37 | 4.37 | 3.80% | 15,800 |
| Sep 12, 2025 | 3.99 | 4.31 | 3.80 | 4.21 | 4.21 | 2.93% | 47,243 |
| Sep 11, 2025 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 3.81% | 12,100 |
| Sep 10, 2025 | 4.10 | 4.38 | 3.73 | 3.94 | 3.94 | -1.50% | 43,379 |
| Sep 9, 2025 | 3.65 | 4.52 | 3.53 | 4.00 | 4.00 | 11.42% | 90,000 |
| Sep 8, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | 3.16% | 6,200 |
Page 1 of 136