5 DAY PERFORMANCE
+69.45%
1 MONTH PERFORMANCE
+70.59%
3 MONTH PERFORMANCE
+191.67%
6 MONTH PERFORMANCE
+112.79%
YEAR-TO-DATE PERFORMANCE
-1.84%
1 YEAR PERFORMANCE
+3.47%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.15 | $5.89 (-4.23%) | $6.74 | $5.67 | 95.74 K | $13.96 M |
| 12/04/2025 | $6.36 | $6.30 (-0.94%) | $6.50 | $5.98 | 11.67 K | $14.93 M |
| 12/03/2025 | $6.00 | $5.92 (-1.33%) | $6.35 | $5.92 | 14.60 K | $14.03 M |
| 12/02/2025 | $6.42 | $5.99 (-6.7%) | $6.42 | $5.99 | 9.24 K | $14.20 M |
| 12/01/2025 | $5.65 | $6.45 (14.16%) | $6.84 | $5.65 | 13.20 K | $15.29 M |
| 11/28/2025 | $5.90 | $5.57 (-5.59%) | $5.90 | $5.56 | 2.14 K | $13.20 M |
| 11/26/2025 | $5.63 | $5.85 (3.91%) | $6.30 | $5.51 | 19.62 K | $13.86 M |
| 11/25/2025 | $6.07 | $5.63 (-7.25%) | $6.90 | $5.51 | 68.10 K | $13.34 M |
| 11/24/2025 | $5.38 | $5.96 (10.78%) | $6.79 | $5.38 | 22.41 K | $14.13 M |
| 11/21/2025 | $5.69 | $5.15 (-9.49%) | $5.69 | $5.05 | 43.83 K | $12.21 M |
| 11/20/2025 | $6.05 | $5.82 (-3.8%) | $6.13 | $5.70 | 18.80 K | $13.79 M |
| 11/19/2025 | $6.08 | $5.97 (-1.81%) | $6.30 | $5.85 | 15.53 K | $14.15 M |
| 11/18/2025 | $6.59 | $6.10 (-7.44%) | $6.59 | $6.10 | 9.44 K | $14.46 M |
| 11/17/2025 | $6.60 | $6.11 (-7.42%) | $6.80 | $6.11 | 12.50 K | $14.48 M |
| 11/14/2025 | $5.86 | $6.41 (9.39%) | $6.59 | $5.86 | 14.51 K | $15.19 M |
| 11/13/2025 | $6.25 | $5.80 (-7.2%) | $6.35 | $5.80 | 20.62 K | $13.75 M |
| 11/12/2025 | $6.56 | $6.35 (-3.2%) | $6.61 | $6.32 | 15.33 K | $15.05 M |
| 11/11/2025 | $6.31 | $6.40 (1.43%) | $6.40 | $5.92 | 25.52 K | $15.17 M |
| 11/10/2025 | $6.17 | $6.18 (0.16%) | $6.41 | $5.95 | 31.05 K | $14.65 M |
| 11/07/2025 | $6.15 | $5.95 (-3.25%) | $6.17 | $5.60 | 27.43 K | $14.10 M |
| 11/06/2025 | $6.39 | $6.11 (-4.38%) | $6.53 | $6.08 | 19.70 K | $14.48 M |
| 11/05/2025 | $6.28 | $6.33 (0.8%) | $6.49 | $6.24 | 28.00 K | $14.98 M |
| 11/04/2025 | $6.34 | $6.15 (-3%) | $6.40 | $6.05 | 19.41 K | $14.58 M |
| 11/03/2025 | $7.29 | $6.40 (-12.21%) | $7.29 | $6.40 | 41.13 K | $15.17 M |
| 10/31/2025 | $6.94 | $6.94 (0%) | $7.43 | $6.85 | 24.90 K | $16.45 M |
| 10/30/2025 | $6.61 | $6.90 (4.39%) | $7.13 | $6.61 | 9.02 K | $16.35 M |
| 10/29/2025 | $7.70 | $6.70 (-12.99%) | $7.80 | $6.64 | 97.17 K | $15.88 M |
| 10/28/2025 | $8.07 | $7.79 (-3.47%) | $8.44 | $7.50 | 69.20 K | $18.46 M |
| 10/27/2025 | $8.90 | $8.12 (-8.76%) | $9.16 | $7.51 | 226.50 K | $19.24 M |
| 10/24/2025 | $7.40 | $8.88 (20%) | $8.96 | $7.17 | 172.26 K | $21.05 M |
| 10/23/2025 | $6.55 | $7.60 (16.03%) | $7.60 | $6.00 | 71.12 K | $18.01 M |
| 10/22/2025 | $6.64 | $6.79 (2.26%) | $7.09 | $6.50 | 137.04 K | $16.09 M |
| 10/21/2025 | $6.65 | $6.74 (1.35%) | $7.10 | $6.37 | 84.34 K | $15.97 M |
| 10/20/2025 | $6.29 | $6.34 (0.79%) | $6.40 | $6.29 | 5.03 K | $15.03 M |
| 10/17/2025 | $5.83 | $6.29 (7.89%) | $6.29 | $5.83 | 16.50 K | $14.91 M |
| 10/16/2025 | $6.75 | $6.06 (-10.22%) | $7.03 | $5.94 | 112.61 K | $14.36 M |
| 10/15/2025 | $7.90 | $6.75 (-14.56%) | $7.90 | $6.01 | 210.50 K | $16.00 M |
| 10/14/2025 | $7.80 | $7.70 (-1.28%) | $8.49 | $7.63 | 60.20 K | $18.25 M |
| 10/13/2025 | $8.69 | $7.93 (-8.75%) | $9.00 | $7.55 | 151.84 K | $18.79 M |
| 10/10/2025 | $8.50 | $8.35 (-1.76%) | $9.00 | $8.29 | 61.81 K | $19.79 M |
| 10/09/2025 | $9.74 | $8.37 (-14.07%) | $9.74 | $8.20 | 30.11 K | $19.84 M |
| 10/08/2025 | $10.07 | $9.75 (-3.18%) | $10.30 | $9.41 | 30.32 K | $23.11 M |
| 10/07/2025 | $10.12 | $10.00 (-1.19%) | $10.34 | $9.61 | 18.74 K | $23.70 M |
| 10/06/2025 | $9.90 | $10.12 (2.22%) | $10.70 | $9.00 | 38.10 K | $23.98 M |
| 10/03/2025 | $10.34 | $10.14 (-1.93%) | $10.58 | $10.01 | 18.55 K | $24.03 M |
| 10/02/2025 | $10.65 | $10.04 (-5.73%) | $10.86 | $10.04 | 26.87 K | $23.79 M |
| 10/01/2025 | $9.12 | $10.27 (12.61%) | $10.76 | $8.96 | 55.25 K | $24.34 M |
| 09/30/2025 | $8.28 | $9.12 (10.14%) | $9.39 | $8.05 | 40.34 K | $21.61 M |
| 09/29/2025 | $8.50 | $8.10 (-4.71%) | $8.97 | $7.82 | 68.40 K | $19.20 M |
| 09/26/2025 | $7.50 | $8.39 (11.87%) | $8.50 | $7.50 | 27.86 K | $19.88 M |
| 09/25/2025 | $7.58 | $8.45 (11.48%) | $8.45 | $7.45 | 15.50 K | $20.03 M |
| 09/24/2025 | $8.34 | $7.63 (-8.51%) | $8.50 | $7.15 | 26.50 K | $18.08 M |
| 09/23/2025 | $8.83 | $8.41 (-4.76%) | $8.85 | $7.00 | 84.20 K | $19.93 M |
| 09/22/2025 | $7.01 | $9.11 (29.96%) | $9.85 | $7.01 | 144.21 K | $21.59 M |
| 09/19/2025 | $5.71 | $7.32 (28.2%) | $8.00 | $5.61 | 184.04 K | $17.35 M |
| 09/18/2025 | $5.00 | $5.51 (10.2%) | $5.95 | $4.86 | 51.60 K | $13.06 M |
| 09/17/2025 | $5.56 | $5.04 (-9.35%) | $5.56 | $4.88 | 31.66 K | $11.94 M |
| 09/16/2025 | $4.38 | $5.39 (23.06%) | $5.39 | $4.31 | 71.92 K | $12.77 M |
| 09/15/2025 | $4.25 | $4.37 (2.82%) | $4.44 | $4.20 | 15.80 K | $10.36 M |
| 09/12/2025 | $3.99 | $4.21 (5.51%) | $4.31 | $3.80 | 47.24 K | $9.98 M |
| 09/11/2025 | $3.86 | $4.09 (5.96%) | $4.15 | $3.86 | 12.10 K | $9.69 M |
| 09/10/2025 | $4.10 | $3.94 (-3.9%) | $4.38 | $3.73 | 43.38 K | $9.34 M |
| 09/09/2025 | $3.65 | $4.00 (9.59%) | $4.52 | $3.53 | 90.00 K | $9.48 M |
| 09/08/2025 | $3.61 | $3.59 (-0.55%) | $3.64 | $3.52 | 6.20 K | $8.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
