4.77
price up icon16.06%   0.66
after-market After Hours: 4.70 -0.07 -1.47%
loading

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 June 06, 2025, is $4.77.
  • Abits Group Inc all-time high stock price is $14.10, occurred on March 19, 2024.
  • The lowest Abits Group Inc stock price recorded was $0.25 on March 07, 2025. Since then, Abits Group Inc's stock price has risen over 1,808% to $4.77 now.
  • The 52-week high stock price for ABTS is $14.10, representing a 195.50% increase from the current share price, occurred on December 31, 2024.
  • The 52-week low stock price for ABTS is $1.3501, indicating a -71.70% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ABTS historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $4.77 $4.13 $0.64 73,831.0 +16.06%
Jun 05, 2025 $4.29 $3.96 $0.3299 13,760.0 -4.18%
Jun 04, 2025 $4.39 $3.90 $0.495 23,412.0 +7.50%
Jun 03, 2025 $4.15 $3.75 $0.3999 23,948.0 -2.68%
Jun 02, 2025 $4.40 $3.96 $0.4388 14,266.0 -0.00%
May 30, 2025 $4.19 $3.90 $0.2899 27,209.0 +0.74%
May 29, 2025 $4.28 $4.01 $0.273 45,690.0 -0.25%
May 28, 2025 $4.60 $4.01 $0.59 34,322.0 -3.09%
May 27, 2025 $4.76 $3.85 $0.91 125,464.0 +10.21%
May 23, 2025 $3.83 $3.32 $0.51 48,693.0 +10.72%
May 22, 2025 $3.59 $3.15 $0.4394 277,841.0 -7.26%
May 21, 2025 $4.26 $3.61 $0.6499 75,342.0 -11.22%
May 20, 2025 $4.48 $3.81 $0.6699 56,418.0 +3.20%
May 19, 2025 $4.35 $3.50 $0.8534 147,868.0 +7.12%
May 16, 2025 $3.92 $3.12 $0.7999 140,699.0 +18.44%
May 15, 2025 $3.86 $3.08 $0.7799 156,416.0 +3.23%
May 14, 2025 $3.45 $2.91 $0.54 118,568.0 -5.49%
May 13, 2025 $3.61 $3.11 $0.5018 254,878.0 -13.46%
May 12, 2025 $4.32 $3.03 $1.29 945,276.0 -54.93%
May 09, 2025 $9.40 $2.40 $7.00 5,667,923.0 +260.94%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $4.77 $3.75 $1.02 223,048.0 +16.34%
May, 2025 $9.40 $2.25 $7.15 8,324,854.0 +58.91%
Apr, 2025 $3.22 $1.35 $1.87 547,559.0 -14.29%
Mar, 2025 $6.90 $2.92 $3.98 440,111.6 -51.76%
Feb, 2025 $7.50 $6.00 $1.50 55,699.7 -10.34%
Jan, 2025 $10.88 $6.46 $4.42 118,579.3 -32.65%

Abits Group Inc Stock (ABTS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.80 $6.15 $4.65 116,295.4 -22.89%
Nov, 2024 $12.75 $7.50 $5.25 178,504.6 +14.44%
Oct, 2024 $9.30 $5.70 $3.60 260,033.6 +15.10%
Sep, 2024 $8.10 $5.64 $2.46 44,284.8 -3.67%
Aug, 2024 $9.45 $6.75 $2.70 47,768.3 -13.17%
Jul, 2024 $9.15 $6.71 $2.44 50,023.3 +1.72%
Jun, 2024 $10.65 $6.00 $4.65 45,159.4 -16.29%
May, 2024 $12.43 $8.25 $4.18 35,635.5 -14.29%
Apr, 2024 $12.30 $8.85 $3.45 228,221.3 +10.81%
Mar, 2024 $15.00 $8.48 $6.52 641,944.2 -29.31%
Feb, 2024 $16.35 $13.65 $2.70 85,059.1 -8.98%
Jan, 2024 $24.00 $14.40 $9.60 130,464.5 -5.27%

Abits Group Inc Stock (ABTS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.00 $13.50 $7.50 120,044.9 +22.59%
Nov, 2023 $14.85 $13.05 $1.80 4,378.5 +0.00%
capital_markets HLI
$177.11
price up icon 1.26%
$106.07
price down icon 1.40%
capital_markets NMR
$6.24
price up icon 1.46%
$211.83
price up icon 2.42%
capital_markets TW
$140.05
price up icon 0.14%
$388.96
price up icon 2.34%
Cap:     |  Volume (24h):