Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Abits Group Inc - Ordinary Shares (ABTS)

1.9900
-0.1900 (-8.72%)
NASDAQ· Last Trade: Jun 6th, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abits Group Inc - Ordinary Shares (ABTS)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20262.482.481.951.99384,1511.99
6/04/20261.922.841.922.181,774,6702.18
6/03/20262.422.691.942.061,755,3512.06
6/02/20263.203.252.122.5815,224,2982.58
6/01/20261.582.141.422.14102,049,8662.14
5/29/20260.811.020.800.99110,0050.99
5/28/20260.850.850.800.8130,7840.81
5/27/20260.850.880.800.8216,7810.82
5/26/20260.820.880.760.88115,7870.88
5/22/20260.860.910.850.8632,2900.86
5/21/20260.890.890.850.8518,0730.85
5/20/20260.940.940.860.8620,3840.86
5/19/20260.930.960.880.9337,1750.93
5/18/20260.900.910.830.9142,2330.91
5/15/20260.940.940.900.9437,9970.94
5/14/20260.950.950.900.9541,8400.95
5/13/20260.910.970.870.9731,8970.97
5/12/20260.901.010.850.9797,7040.97
5/11/20261.061.110.820.92212,0280.92
5/08/20261.141.141.021.09176,2031.09
5/07/20261.131.181.121.15140,7841.15
5/06/20261.191.231.151.18219,1411.18
5/05/20261.181.211.121.20193,1961.20
5/04/20261.181.321.031.16425,8581.16
5/01/20261.181.361.141.271,162,2871.27
4/30/20261.471.521.211.3220,954,5931.32
4/29/20261.231.231.081.114,887,5481.11
4/28/20261.201.271.161.2113,4541.21
4/27/20261.121.271.121.2114,5991.21
4/24/20261.161.201.001.1344,8841.13
4/23/20261.221.231.031.1164,1931.11
4/22/20261.391.451.271.2875,7961.28
4/21/20261.501.541.351.4147,9101.41
4/20/20261.571.581.351.46100,0761.46
4/17/20261.281.741.241.53391,6151.53
4/16/20261.091.220.971.19102,6791.19
4/15/20261.161.161.081.1227,2631.12
4/14/20261.241.241.131.1428,5111.14
4/13/20261.201.281.061.2433,6491.24
4/10/20261.261.291.161.1816,5061.18
4/09/20261.371.371.151.3049,8201.30
4/08/20261.321.361.151.3647,7791.36
4/07/20261.441.471.241.2756,8481.27
4/06/20261.531.561.371.4356,3171.43
4/02/20261.411.621.311.4935,1421.49
4/01/20261.521.651.381.4133,1961.41
3/31/20261.751.831.521.5439,5551.54
3/30/20261.911.941.601.6536,3591.65
3/27/20261.962.311.711.9176,0551.91
3/26/20262.322.361.911.9926,0401.99
3/25/20262.682.682.082.2014,4362.20
3/24/20262.572.682.482.685,7772.68
3/23/20262.432.532.402.536,0812.53
3/20/20262.422.562.372.562,4102.56
3/19/20262.422.592.272.582,8232.58
3/18/20262.602.672.542.604,4892.60
3/17/20262.622.752.622.715,2712.71
3/16/20262.652.762.612.7013,4912.70
3/13/20262.852.852.702.766,3612.76
3/12/20262.802.962.802.8727,9042.87
3/11/20262.813.002.742.898,0692.89
3/10/20262.772.952.722.9119,4932.91
3/09/20262.752.872.652.8248,2752.82