Abits Group Inc - Ordinary Shares (NQ:ABTS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	4.110	4.280	3.530	3.810	74,938	-0.19(-4.75%)
Jun 27, 2025	3.960	4.040	3.830	4.000	20,644	+0.15(+3.82%)
Jun 26, 2025	3.940	4.070	3.720	3.853	6,192	+0.05(+1.38%)
Jun 25, 2025	3.650	3.957	3.640	3.800	37,830	+0.20(+5.56%)
Jun 24, 2025	3.840	3.890	3.500	3.600	25,530	+0.06(+1.69%)
Jun 23, 2025	3.600	3.730	3.060	3.540	38,467	-0.20(-5.34%)
Jun 20, 2025	3.930	3.930	3.530	3.740	5,987	-0.07(-1.84%)
Jun 18, 2025	3.850	3.953	3.750	3.810	28,946	-0.18(-4.51%)
Jun 17, 2025	4.050	4.180	3.700	3.990	28,934	-0.16(-3.84%)
Jun 16, 2025	4.260	4.560	3.950	4.149	41,213	-0.11(-2.60%)
Jun 13, 2025	4.320	4.612	4.000	4.260	96,929	-0.17(-3.84%)
Jun 12, 2025	4.350	4.620	4.070	4.430	22,576	-0.04(-0.97%)
Jun 11, 2025	4.510	4.552	4.280	4.473	15,576	-0.07(-1.55%)
Jun 10, 2025	4.500	4.650	4.450	4.544	106,329	+0.06(+1.43%)
Jun 09, 2025	4.660	4.800	4.405	4.480	67,686	-0.29(-6.08%)
Jun 06, 2025	4.130	4.770	4.130	4.770	73,933	+0.66(+16.06%)
Jun 05, 2025	4.200	4.290	3.960	4.110	14,780	-0.18(-4.18%)
Jun 04, 2025	3.970	4.395	3.900	4.289	23,413	+0.30(+7.50%)
Jun 03, 2025	4.110	4.150	3.750	3.990	23,978	-0.11(-2.68%)
Jun 02, 2025	3.980	4.400	3.961	4.100	14,340	-0.00(-0.00%)
May 30, 2025	4.050	4.190	3.900	4.100	28,046	+0.03(+0.74%)
May 29, 2025	4.140	4.280	4.007	4.070	46,334	-0.01(-0.25%)
May 28, 2025	4.300	4.600	4.010	4.080	34,551	-0.13(-3.09%)
May 27, 2025	3.900	4.760	3.850	4.210	125,787	+0.39(+10.21%)
May 23, 2025	3.320	3.830	3.320	3.820	52,897	+0.37(+10.72%)
May 22, 2025	3.230	3.590	3.151	3.450	278,044	-0.27(-7.26%)
May 21, 2025	4.260	4.260	3.610	3.720	76,214	-0.47(-11.22%)
May 20, 2025	4.000	4.480	3.810	4.190	56,566	+0.13(+3.20%)
May 19, 2025	3.600	4.353	3.500	4.060	150,034	+0.27(+7.12%)
May 16, 2025	3.260	3.920	3.120	3.790	141,376	+0.59(+18.44%)
May 15, 2025	3.100	3.860	3.080	3.200	157,308	+0.10(+3.23%)
May 14, 2025	3.300	3.450	2.910	3.100	121,720	-0.18(-5.49%)
May 13, 2025	3.580	3.612	3.110	3.280	255,702	-0.51(-13.46%)
May 12, 2025	4.210	4.324	3.030	3.790	948,113	-4.62(-54.93%)
May 09, 2025	2.460	9.400	2.400	8.410	5,986,939	+6.08(+260.94%)
May 08, 2025	2.400	2.550	2.280	2.330	27,573	-0.23(-8.98%)
May 07, 2025	2.350	2.640	2.350	2.560	7,231	+0.07(+2.81%)
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%)