5 DAY PERFORMANCE
-85.15%
1 MONTH PERFORMANCE
-91.11%
3 MONTH PERFORMANCE
-91.70%
6 MONTH PERFORMANCE
-92.47%
YEAR-TO-DATE PERFORMANCE
-94.58%
1 YEAR PERFORMANCE
-95.53%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.30 | $3.50 (6.06%) | $3.74 | $3.08 | 50,407 | $120.89 M |
| 03/11/2025 | $3.54 | $3.33 (-5.93%) | $3.70 | $3.23 | 17,900 | $118.40 M |
| 03/10/2025 | $3.40 | $3.73 (9.71%) | $4.19 | $3.12 | 110,513 | $132.62 M |
| 03/07/2025 | $4.42 | $3.77 (-14.71%) | $4.48 | $3.75 | 326,400 | $134.04 M |
| 03/06/2025 | $5.12 | $4.80 (-6.25%) | $5.40 | $4.80 | 307,700 | $170.66 M |
| 03/05/2025 | $5.25 | $6.17 (17.52%) | $6.17 | $4.95 | 132,800 | $14.62 M |
| 03/04/2025 | $4.84 | $5.27 (8.88%) | $5.35 | $4.43 | 3.94 M | $12.50 M |
| 03/03/2025 | $6.57 | $6.23 (-5.18%) | $6.90 | $6.23 | 357,800 | $14.76 M |
| 02/28/2025 | $6.23 | $6.24 (0.16%) | $6.75 | $6.23 | 11,600 | $14.79 M |
| 02/27/2025 | $6.53 | $6.32 (-3.22%) | $6.53 | $6.30 | 6,600 | $14.97 M |
| 02/26/2025 | $6.30 | $6.30 (0%) | $6.60 | $6.30 | 21,000 | $14.94 M |
| 02/25/2025 | $6.24 | $6.33 (1.44%) | $6.74 | $6.24 | 19,500 | $15.01 M |
| 02/24/2025 | $6.60 | $6.66 (0.91%) | $6.66 | $6.23 | 11,400 | $15.79 M |
| 02/21/2025 | $6.60 | $6.17 (-6.52%) | $6.74 | $6.17 | 275,100 | $14.61 M |
| 02/20/2025 | $6.77 | $6.30 (-6.94%) | $6.90 | $6.30 | 5,900 | $14.93 M |
| 02/19/2025 | $6.30 | $6.35 (0.79%) | $6.64 | $6.00 | 53,700 | $15.06 M |
| 02/18/2025 | $6.30 | $6.30 (0%) | $6.86 | $6.30 | 21,700 | $14.94 M |
| 02/14/2025 | $6.42 | $6.30 (-1.87%) | $6.65 | $6.30 | 13,500 | $14.93 M |
| 02/13/2025 | $6.39 | $6.41 (0.31%) | $6.45 | $6.00 | 16,200 | $15.18 M |
| 02/12/2025 | $6.75 | $6.30 (-6.67%) | $6.75 | $6.00 | 24,800 | $14.94 M |
| 02/11/2025 | $6.60 | $6.11 (-7.42%) | $6.62 | $6.08 | 5,103 | $14.48 M |
| 02/10/2025 | $6.72 | $6.75 (0.45%) | $6.75 | $6.30 | 2,405 | $16.00 M |
| 02/07/2025 | $6.68 | $6.75 (1.05%) | $7.01 | $6.60 | 1,024 | $16.00 M |
| 02/06/2025 | $6.98 | $6.98 (0%) | $6.99 | $6.63 | 2,328 | $16.53 M |
| 02/05/2025 | $6.90 | $7.01 (1.59%) | $7.35 | $6.74 | 5,570 | $16.62 M |
| 02/04/2025 | $7.50 | $7.08 (-5.6%) | $7.50 | $6.90 | 2,723 | $16.77 M |
| 02/03/2025 | $6.90 | $6.68 (-3.19%) | $7.50 | $6.60 | 4,924 | $15.83 M |
| 01/31/2025 | $7.61 | $6.96 (-8.54%) | $7.71 | $6.96 | 1,359 | $16.50 M |
| 01/30/2025 | $7.36 | $7.71 (4.76%) | $7.71 | $7.28 | 1,333 | $18.28 M |
| 01/29/2025 | $7.62 | $7.07 (-7.22%) | $7.62 | $7.05 | 1,176 | $16.76 M |
| 01/28/2025 | $7.40 | $7.28 (-1.62%) | $7.40 | $7.05 | 642 | $17.24 M |
| 01/27/2025 | $7.65 | $7.05 (-7.84%) | $7.65 | $7.05 | 1,332 | $16.71 M |
| 01/24/2025 | $7.91 | $7.65 (-3.29%) | $8.25 | $7.65 | 2,247 | $18.13 M |
| 01/23/2025 | $7.79 | $8.03 (3.08%) | $8.25 | $7.79 | 1,963 | $19.02 M |
| 01/22/2025 | $8.88 | $7.79 (-12.27%) | $8.88 | $7.57 | 2,905 | $18.46 M |
| 01/21/2025 | $8.70 | $8.40 (-3.45%) | $8.70 | $8.13 | 5,549 | $19.91 M |
| 01/17/2025 | $7.80 | $8.44 (8.21%) | $8.95 | $7.80 | 8,529 | $20.00 M |
| 01/16/2025 | $7.50 | $7.65 (2%) | $7.95 | $7.20 | 3,926 | $18.13 M |
| 01/15/2025 | $7.05 | $7.35 (4.26%) | $7.65 | $7.05 | 3,671 | $17.43 M |
| 01/14/2025 | $7.20 | $7.05 (-2.08%) | $7.95 | $6.92 | 4,457 | $16.71 M |
| 01/13/2025 | $7.05 | $7.46 (5.82%) | $7.50 | $6.77 | 4,315 | $17.67 M |
| 01/10/2025 | $6.66 | $6.75 (1.35%) | $7.79 | $6.46 | 3,587 | $16.00 M |
| 01/08/2025 | $7.95 | $6.70 (-15.72%) | $7.95 | $6.60 | 10,829 | $15.88 M |
| 01/07/2025 | $8.40 | $7.20 (-14.29%) | $8.67 | $7.20 | 13,493 | $17.07 M |
| 01/06/2025 | $10.88 | $8.40 (-22.79%) | $10.88 | $8.40 | 16,682 | $19.91 M |
| 01/03/2025 | $9.00 | $9.15 (1.67%) | $9.68 | $8.28 | 8,349 | $21.68 M |
| 01/02/2025 | $9.56 | $9.69 (1.36%) | $10.15 | $9.00 | 24,503 | $22.97 M |
| 12/31/2024 | $7.17 | $10.33 (44.07%) | $14.10 | $7.17 | 468,318 | $24.49 M |
| 12/30/2024 | $7.10 | $7.16 (0.85%) | $7.35 | $6.60 | 2,845 | $16.98 M |
| 12/27/2024 | $6.66 | $6.50 (-2.4%) | $6.75 | $6.45 | 2,080 | $15.40 M |
| 12/26/2024 | $6.75 | $6.66 (-1.33%) | $7.34 | $6.66 | 6,019 | $15.78 M |
| 12/24/2024 | $6.68 | $6.72 (0.6%) | $6.90 | $6.68 | 1,036 | $15.92 M |
| 12/23/2024 | $6.81 | $6.67 (-2.06%) | $7.37 | $6.65 | 4,245 | $15.81 M |
| 12/20/2024 | $7.35 | $6.83 (-7.07%) | $7.35 | $6.75 | 4,452 | $16.18 M |
| 12/19/2024 | $8.63 | $7.42 (-14.02%) | $8.63 | $7.42 | 1,871 | $17.59 M |
| 12/18/2024 | $7.65 | $8.06 (5.36%) | $8.70 | $7.37 | 9,058 | $19.09 M |
| 12/17/2024 | $7.80 | $7.37 (-5.51%) | $7.80 | $7.07 | 7,446 | $17.47 M |
| 12/16/2024 | $7.95 | $7.80 (-1.89%) | $7.95 | $6.92 | 4,773 | $18.49 M |
| 12/13/2024 | $7.80 | $7.42 (-4.87%) | $7.80 | $6.75 | 7,187 | $17.59 M |
| 12/12/2024 | $8.85 | $6.75 (-23.73%) | $8.85 | $6.15 | 20,550 | $16.00 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.
