UK markets close in 2 hours 38 minutes

Abits Group Inc. (ABTS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8070-0.0106 (-1.30%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.81000.81000.79100.80700.80708,000
07 May 20240.80000.81000.78100.81000.810016,600
06 May 20240.77500.81800.76000.79600.796036,200
03 May 20240.77000.78000.75000.78000.78002,900
02 May 20240.80000.80000.74500.75900.75906,300
01 May 20240.73000.79900.73000.74500.745012,700
30 Apr 20240.78800.78800.73000.77000.770022,100
29 Apr 20240.74000.79000.73000.79000.79004,200
26 Apr 20240.76000.78500.75800.78500.785013,100
25 Apr 20240.72100.75200.72100.72800.72801,000
24 Apr 20240.79900.79900.72000.76000.76003,100
23 Apr 20240.74200.77000.72000.75100.751038,000
22 Apr 20240.77100.77100.73600.73600.73607,100
19 Apr 20240.74000.77900.74000.77100.771019,000
18 Apr 20240.72300.75800.72300.75800.758022,600
17 Apr 20240.75000.77700.72900.72900.729016,800
16 Apr 20240.78800.79000.75200.77000.770022,100
15 Apr 20240.77200.82000.72000.79000.7900478,600
12 Apr 20240.70000.78000.70000.75000.7500460,300
11 Apr 20240.70200.75800.65000.74000.7400773,800
10 Apr 20240.72300.82000.70100.70100.701046,600
09 Apr 20240.71700.76000.63000.71000.7100437,000
08 Apr 20240.65900.72000.64100.69900.699083,900
05 Apr 20240.64900.64900.60500.64000.640018,600
04 Apr 20240.65900.67000.61100.63100.631027,300
03 Apr 20240.68000.70000.59000.64100.6410749,400
02 Apr 20240.72000.74000.66100.67100.671071,000
01 Apr 20240.72900.75000.69500.71900.7190112,300
28 Mar 20240.69800.77500.66200.69500.69501,332,100
27 Mar 20240.70000.79900.64000.79700.79701,673,500
26 Mar 20240.68000.80000.67000.78000.78001,830,100
25 Mar 20240.69000.76000.66000.72600.72601,347,600
22 Mar 20240.67000.74500.64000.71500.71501,288,500
21 Mar 20240.78500.80000.73000.78000.7800654,600
20 Mar 20240.71500.90000.71000.83500.8350635,800
19 Mar 20240.77700.94000.70000.74900.7490281,000
18 Mar 20240.75000.77800.56500.77700.7770388,300
15 Mar 20240.82000.82000.72000.75000.750054,800
14 Mar 20240.82500.82600.81000.81000.810019,900
13 Mar 20240.83000.85000.82500.82500.825030,300
12 Mar 20240.84500.86000.83000.83600.836026,400
11 Mar 20240.89000.89000.82500.82500.8250104,300
08 Mar 20240.90000.90000.81000.82300.8230368,900
07 Mar 20240.89900.94100.85100.90100.9010223,600
06 Mar 20241.00001.00000.87000.88200.8820106,500
05 Mar 20240.96000.96000.87000.89000.890051,400
04 Mar 20241.00001.00000.89000.89000.890088,000
01 Mar 20240.97001.00000.96000.97000.970026,300
29 Feb 20241.04001.05000.96000.98300.9830107,900
28 Feb 20241.05001.06000.96001.00001.0000142,700
27 Feb 20241.02301.05000.97100.98000.980067,200
26 Feb 20240.93000.99900.91000.98000.980093,500
23 Feb 20240.99000.99000.91000.91600.916050,000
22 Feb 20240.97501.00500.96600.99000.990019,100
21 Feb 20240.96601.01000.96600.96600.96608,200
20 Feb 20241.06001.06000.98000.98300.983035,800
16 Feb 20240.98001.02000.96300.96500.9650138,000
15 Feb 20240.99001.05000.98001.02001.020060,600
14 Feb 20241.04001.07001.00001.02101.021083,500
13 Feb 20241.03001.04000.95000.97000.970052,000
12 Feb 20240.99901.04700.98000.99000.990075,200
09 Feb 20240.96001.04000.94001.03001.0300108,300
08 Feb 20240.99000.99000.95000.97000.970058,400
07 Feb 20240.96000.96000.91000.92000.920030,600
06 Feb 20240.94001.01200.94000.96000.96007,000
05 Feb 20241.00001.00000.93000.93000.930066,700
02 Feb 20241.02201.02201.00001.00001.000010,500
01 Feb 20241.08001.09000.98000.99000.990088,000
31 Jan 20241.05001.08001.00001.08001.080095,200
30 Jan 20241.03001.09000.99001.03001.030046,500
29 Jan 20241.07001.07000.99201.04001.040050,900
26 Jan 20240.98001.08000.98001.08001.080069,800
25 Jan 20241.10001.10000.99001.00001.0000103,600
24 Jan 20241.11001.13001.05001.05001.05009,000
23 Jan 20241.02301.10001.00001.05001.0500109,900
22 Jan 20241.04001.10001.01001.05001.050010,800
19 Jan 20241.00001.03000.97000.98000.980087,900
18 Jan 20241.00001.00000.98000.98000.980027,400
17 Jan 20241.06001.06000.96001.03201.032051,600
16 Jan 20241.05001.13001.05001.06701.067036,600
12 Jan 20241.14001.14001.04001.09601.096088,500
11 Jan 20241.44001.44001.10001.10001.1000260,800
10 Jan 20241.45001.47001.22001.30001.3000140,800
09 Jan 20241.44001.60001.37001.44901.4490273,000
08 Jan 20241.25001.45001.21001.39001.3900195,000
05 Jan 20241.23001.23001.18001.23001.230027,500
04 Jan 20241.20001.27001.18001.24001.240092,400
03 Jan 20241.14001.20001.10001.15001.150052,800
02 Jan 20241.20001.24001.16001.24001.2400143,400
29 Dec 20231.20001.24001.06001.14001.1400132,800
28 Dec 20231.22001.35001.09001.24001.2400246,600
27 Dec 20231.01501.40000.97501.29001.2900323,100
26 Dec 20230.98001.02000.98001.02001.020010,100
22 Dec 20230.96001.03000.96001.01001.010010,300
21 Dec 20231.04001.04000.93600.95000.950063,700
20 Dec 20231.00001.10000.99001.00001.0000238,600
19 Dec 20230.95001.04300.95000.97000.970061,500
18 Dec 20231.00001.08000.95001.04001.040063,000
15 Dec 20231.00001.04000.96000.96000.96004,200
14 Dec 20230.99001.05000.97001.00401.004036,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...