Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abits Group Inc - Ordinary Shares (NQ:ABTS)

4.975 -0.065 (-1.30%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 5.560 5.560 4.876 5.040 31,661 -0.35(-6.49%)
Sep 16, 2025 4.380 5.390 4.313 5.390 71,756 +1.02(+23.35%)
Sep 15, 2025 4.250 4.440 4.204 4.370 15,778 +0.16(+3.81%)
Sep 12, 2025 3.990 4.310 3.800 4.209 47,243 +0.12(+2.91%)
Sep 11, 2025 3.860 4.150 3.859 4.090 12,095 +0.15(+3.81%)
Sep 10, 2025 4.100 4.380 3.730 3.940 43,272 -0.06(-1.40%)
Sep 09, 2025 3.650 4.520 3.525 3.996 89,699 +0.41(+11.31%)
Sep 08, 2025 3.610 3.640 3.519 3.590 6,183 +0.11(+3.16%)
Sep 05, 2025 3.627 3.627 3.450 3.480 2,342 -0.09(-2.52%)
Sep 04, 2025 3.750 3.760 3.450 3.570 10,194 +0.10(+2.88%)
Sep 03, 2025 3.645 3.890 3.429 3.470 3,854 -0.13(-3.61%)
Sep 02, 2025 3.500 3.880 3.400 3.600 8,196 -0.16(-4.26%)
Aug 29, 2025 3.670 3.760 3.450 3.760 37,141 +0.09(+2.45%)
Aug 28, 2025 3.685 3.790 3.670 3.670 2,874 -0.12(-3.16%)
Aug 27, 2025 3.720 3.800 3.638 3.790 10,727 -0.04(-1.05%)
Aug 26, 2025 3.750 3.910 3.560 3.830 10,815 -0.10(-2.51%)
Aug 25, 2025 3.730 3.929 3.730 3.929 1,684 +0.18(+4.76%)
Aug 22, 2025 3.950 3.950 3.750 3.750 11,618 -0.23(-5.78%)
Aug 21, 2025 3.850 4.000 3.817 3.980 1,908 +0.11(+2.75%)
Aug 20, 2025 4.050 4.050 3.850 3.873 4,843 -0.18(-4.36%)
Aug 19, 2025 4.200 4.225 4.043 4.050 7,005 -0.19(-4.48%)
Aug 18, 2025 4.210 4.240 4.120 4.240 6,286 +0.03(+0.71%)
Aug 15, 2025 3.990 4.230 3.990 4.210 2,844 +0.09(+2.22%)
Aug 14, 2025 4.310 4.310 4.100 4.118 7,541 -0.14(-3.32%)
Aug 13, 2025 4.070 4.442 4.070 4.260 9,403 +0.23(+5.72%)
Aug 12, 2025 3.985 4.029 3.980 4.029 1,457 +0.02(+0.49%)
Aug 11, 2025 3.870 4.350 3.870 4.010 15,281 -0.01(-0.25%)
Aug 08, 2025 4.120 4.350 3.900 4.020 18,611 -0.09(-2.10%)
Aug 07, 2025 4.290 4.290 4.000 4.106 5,063 -0.18(-4.22%)
Aug 06, 2025 4.100 4.480 3.970 4.287 11,070 +0.29(+7.18%)
Aug 05, 2025 3.800 4.040 3.800 4.000 19,600 +0.28(+7.53%)
Aug 04, 2025 3.650 3.930 3.565 3.720 106,567 +0.11(+3.05%)
Aug 01, 2025 3.820 3.880 3.500 3.610 12,669 -0.33(-8.38%)
Jul 31, 2025 3.950 3.950 3.760 3.940 13,736 -0.01(-0.25%)
Jul 30, 2025 4.230 4.230 3.900 3.950 10,597 -0.28(-6.62%)
Jul 29, 2025 4.580 4.580 4.000 4.230 43,156 -0.49(-10.38%)
Jul 28, 2025 4.550 4.980 4.550 4.720 27,397 +0.10(+2.16%)
Jul 25, 2025 4.730 4.780 4.520 4.620 2,511 +0.00(+0.00%)
Jul 24, 2025 4.860 4.860 4.580 4.620 4,905 -0.19(-3.95%)
Jul 23, 2025 4.730 4.980 4.610 4.810 6,150 +0.05(+1.05%)
Jul 22, 2025 4.750 4.797 4.610 4.760 6,243 +0.07(+1.49%)
Jul 21, 2025 4.730 4.970 4.690 4.690 9,865 -0.02(-0.42%)
Jul 18, 2025 5.300 5.300 4.551 4.710 26,537 -0.44(-8.54%)
Jul 17, 2025 5.010 5.370 5.010 5.150 10,562 +0.16(+3.20%)
Jul 16, 2025 5.210 5.500 4.822 4.990 61,305 -0.16(-3.11%)
Jul 15, 2025 5.240 5.350 5.120 5.150 19,407 -0.25(-4.72%)
Jul 14, 2025 5.940 5.940 5.300 5.405 50,354 -0.47(-8.08%)
Jul 11, 2025 4.500 6.080 4.500 5.880 142,137 +1.41(+31.54%)
Jul 10, 2025 4.390 4.600 4.300 4.470 14,745 +0.22(+5.18%)
Jul 09, 2025 4.490 4.490 4.114 4.250 23,515 -0.21(-4.70%)
Jul 08, 2025 4.450 4.680 4.320 4.459 23,789 -0.01(-0.24%)
Jul 07, 2025 4.950 4.960 4.300 4.470 28,113 -0.41(-8.40%)
Jul 03, 2025 5.120 5.253 4.800 4.880 42,435 -0.21(-4.13%)
Jul 02, 2025 4.160 5.390 3.780 5.090 269,511 +1.14(+28.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.