My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abits Group Inc - Ordinary Shares (NQ:ABTS)

6.543 -0.207 (-3.06%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 16, 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 (%)
Oct 15, 2025 7.900 7.900 6.010 6.750 210,454 -0.95(-12.34%)
Oct 14, 2025 7.800 8.490 7.630 7.700 60,192 -0.23(-2.90%)
Oct 13, 2025 8.690 9.000 7.550 7.930 151,837 -0.42(-5.03%)
Oct 10, 2025 8.500 9.000 8.289 8.350 61,809 -0.02(-0.24%)
Oct 09, 2025 9.740 9.740 8.200 8.370 30,112 -1.38(-14.15%)
Oct 08, 2025 10.07 10.30 9.410 9.750 30,316 -0.25(-2.50%)
Oct 07, 2025 10.12 10.34 9.606 10.00 18,743 -0.12(-1.19%)
Oct 06, 2025 9.900 10.70 9.000 10.12 38,076 -0.02(-0.24%)
Oct 03, 2025 10.34 10.58 10.01 10.14 18,552 +0.10(+1.04%)
Oct 02, 2025 10.65 10.86 10.04 10.04 26,872 -0.23(-2.24%)
Oct 01, 2025 9.120 10.76 8.960 10.27 55,246 +1.15(+12.62%)
Sep 30, 2025 8.280 9.390 8.050 9.119 40,326 +1.02(+12.58%)
Sep 29, 2025 8.500 8.970 7.820 8.100 68,352 -0.29(-3.46%)
Sep 26, 2025 7.500 8.500 7.500 8.390 27,859 -0.06(-0.71%)
Sep 25, 2025 7.580 8.450 7.450 8.450 15,451 +0.82(+10.75%)
Sep 24, 2025 8.340 8.500 7.150 7.630 26,488 -0.78(-9.27%)
Sep 23, 2025 8.830 8.850 7.000 8.410 84,200 -0.70(-7.68%)
Sep 22, 2025 7.010 9.850 7.010 9.110 144,208 +1.79(+24.40%)
Sep 19, 2025 5.710 8.000 5.610 7.323 184,038 +1.81(+32.91%)
Sep 18, 2025 5.000 5.950 4.861 5.510 51,565 +0.47(+9.33%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.