Get the Stockscreener App
0.6601
7.03%
-0.0499
After Hours:
.6601
Abits Group Inc Stock (ABTS) Price History
The historical daily chart and data for Abits Group Inc stock (ABTS), show that the latest closing stock price as of May 17, 2024, is $0.6601.
- Abits Group Inc all-time high stock price is $1.60, occurred on January 09, 2024.
- The lowest Abits Group Inc stock price recorded was $0.55 on May 15, 2024. Since then, Abits Group Inc's stock price has risen over 20.02% to $0.6601 now.
- The 52-week high stock price for ABTS is $1.60, representing a 142.39% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for ABTS is $0.55, indicating a -16.68% decrease from the current share price, occurred on May 15, 2024.
The table below shows more information about ABTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.7015 | $0.66 | $0.0415 | 10,102.0 | -7.03% |
| May 16, 2024 | $0.73 | $0.6638 | $0.0662 | 15,868.0 | +3.86% |
| May 15, 2024 | $0.7699 | $0.55 | $0.2199 | 43,265.0 | -6.37% |
| May 14, 2024 | $0.80 | $0.7001 | $0.0999 | 24,629.0 | -2.65% |
| May 13, 2024 | $0.807 | $0.7134 | $0.0936 | 69,223.0 | -7.06% |
| May 10, 2024 | $0.829 | $0.807 | $0.022 | 16,526.0 | -0.85% |
| May 09, 2024 | $0.825 | $0.807 | $0.018 | 10,847.0 | +0.86% |
| May 08, 2024 | $0.81 | $0.7913 | $0.0187 | 7,957.0 | -0.37% |
| May 07, 2024 | $0.81 | $0.7808 | $0.0292 | 16,555.0 | +1.73% |
| May 06, 2024 | $0.8178 | $0.7603 | $0.0575 | 36,154.0 | +2.09% |
| May 03, 2024 | $0.7799 | $0.75 | $0.0299 | 2,890.0 | +2.75% |
| May 02, 2024 | $0.7999 | $0.745 | $0.0549 | 6,340.0 | +1.88% |
| May 01, 2024 | $0.799 | $0.73 | $0.069 | 12,692.0 | -3.25% |
| Apr 30, 2024 | $0.788 | $0.73 | $0.058 | 21,004.0 | -2.48% |
| Apr 29, 2024 | $0.7899 | $0.73 | $0.0599 | 4,211.0 | +0.59% |
| Apr 26, 2024 | $0.785 | $0.7579 | $0.0271 | 13,121.0 | +7.86% |
| Apr 25, 2024 | $0.7521 | $0.7211 | $0.031 | 1,026.0 | -4.17% |
| Apr 24, 2024 | $0.799 | $0.72 | $0.079 | 3,102.0 | +1.12% |
| Apr 23, 2024 | $0.77 | $0.72 | $0.05 | 38,034.0 | +2.04% |
| Apr 22, 2024 | $0.7706 | $0.736 | $0.0346 | 7,065.0 | -4.48% |
| Apr 19, 2024 | $0.779 | $0.74 | $0.039 | 19,044.0 | +1.73% |
| Apr 18, 2024 | $0.7575 | $0.7227 | $0.0348 | 22,586.0 | +3.98% |
Abits Group Inc Stock (ABTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abits Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abits Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abits Group Inc Stock (ABTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.829 | $0.55 | $0.279 | 283,150.0 | -14.27% |
| Apr, 2024 | $0.82 | $0.59 | $0.23 | 3,423,320.0 | +10.81% |
| Mar, 2024 | $1.00 | $0.5655 | $0.4345 | 9,629,163.0 | -29.31% |
| Feb, 2024 | $1.09 | $0.91 | $0.18 | 1,275,887.0 | -8.98% |
| Jan, 2024 | $1.60 | $0.96 | $0.64 | 1,956,967.0 | -5.27% |
Abits Group Inc Stock (ABTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.40 | $0.90 | $0.50 | 1,800,673.0 | +22.59% |
| Nov, 2023 | $0.99 | $0.87 | $0.12 | 65,678.0 | +0.00% |
1.19%
1.64%
Cap:
|
Volume (24h):