Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abits Group Inc - Ordinary Shares (NQ:ABTS)

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 2.650 2.740 2.250 2.490 25,105 -0.16(-6.14%)
May 05, 2025 2.770 2.790 2.650 2.653 2,083 -0.15(-5.25%)
May 02, 2025 2.800 2.949 2.580 2.800 14,384 -0.06(-2.10%)
May 01, 2025 2.550 3.100 2.447 2.860 127,144 +0.28(+10.85%)
Apr 30, 2025 2.800 2.921 2.420 2.580 45,570 -0.20(-7.24%)
Apr 29, 2025 2.656 3.150 2.656 2.781 25,901 -0.12(-4.09%)
Apr 28, 2025 2.700 3.069 2.683 2.900 27,107 -0.32(-9.94%)
Apr 25, 2025 2.630 3.220 2.380 3.220 19,546 +0.75(+30.27%)
Apr 24, 2025 2.850 2.850 2.360 2.472 13,972 -0.10(-3.82%)
Apr 23, 2025 2.430 2.840 2.210 2.570 46,543 +0.32(+14.22%)
Apr 22, 2025 2.010 2.455 1.900 2.250 60,181 +0.32(+16.52%)
Apr 21, 2025 1.850 2.140 1.850 1.931 10,458 -0.03(-1.75%)
Apr 17, 2025 1.950 2.000 1.800 1.965 9,069 +0.03(+1.30%)
Apr 16, 2025 1.920 2.090 1.750 1.940 35,138 -0.01(-0.51%)
Apr 15, 2025 1.920 2.453 1.900 1.950 29,986 -0.15(-7.14%)
Apr 14, 2025 1.800 2.350 1.720 2.100 54,589 +0.33(+18.87%)
Apr 11, 2025 1.950 1.950 1.750 1.767 15,570 -0.01(-0.75%)
Apr 10, 2025 1.780 2.000 1.680 1.780 14,311 +0.01(+0.28%)
Apr 09, 2025 1.590 1.850 1.520 1.775 26,945 +0.16(+10.25%)
Apr 08, 2025 1.500 1.900 1.400 1.610 36,100 +0.11(+7.33%)
Apr 07, 2025 1.680 1.935 1.350 1.500 50,370 -0.48(-24.24%)
Apr 04, 2025 1.980 1.990 1.820 1.980 10,712 -0.16(-7.47%)
Apr 03, 2025 2.240 2.310 2.050 2.140 12,641 -0.39(-15.42%)
Apr 02, 2025 2.680 2.680 2.350 2.530 8,659 -0.16(-5.95%)
Apr 01, 2025 3.010 3.010 2.440 2.690 16,262 -0.32(-10.63%)
Mar 31, 2025 3.280 3.280 3.000 3.010 3,265 -0.27(-8.16%)
Mar 28, 2025 2.923 3.277 2.923 3.277 2,185 +0.12(+3.71%)
Mar 27, 2025 3.160 3.160 3.160 3.160 513 -0.04(-1.25%)
Mar 26, 2025 3.250 3.250 3.200 3.200 3,735 -0.05(-1.54%)
Mar 25, 2025 3.250 3.325 3.170 3.250 6,098 -0.21(-6.07%)
Mar 24, 2025 3.540 3.650 3.460 3.460 8,571 -0.05(-1.42%)
Mar 21, 2025 3.520 3.546 3.500 3.510 9,071 -0.28(-7.39%)
Mar 20, 2025 3.700 3.900 3.700 3.790 3,907 -0.06(-1.56%)
Mar 19, 2025 3.390 3.900 3.380 3.850 27,730 +0.51(+15.27%)
Mar 18, 2025 3.300 3.580 3.200 3.340 47,855 +0.03(+0.90%)
Mar 17, 2025 3.100 3.640 3.060 3.310 40,698 +0.15(+4.75%)
Mar 14, 2025 3.130 3.670 3.130 3.160 28,433 -0.15(-4.53%)
Mar 13, 2025 3.390 3.500 3.310 3.310 6,170 -0.19(-5.43%)
Mar 12, 2025 3.300 3.743 3.074 3.500 50,410 +0.17(+5.11%)
Mar 11, 2025 3.540 3.700 3.230 3.330 17,895 -0.40(-10.77%)
Mar 10, 2025 3.400 4.190 3.123 3.732 110,504 +3.48(+1383.82%)
Mar 07, 2025 0.2949 0.2989 0.2500 0.2515 326,408 -0.07(-21.43%)
Mar 06, 2025 0.3411 0.3600 0.3200 0.3201 304,405 -0.09(-22.14%)
Mar 05, 2025 0.3500 0.4111 0.3300 0.4111 114,983 +0.06(+16.96%)
Mar 04, 2025 0.3225 0.3565 0.2950 0.3515 3,939,392 -0.06(-15.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.