NasdaqCM - Nasdaq Real Time Price USD

Abits Group Inc. (ABTS)

3.7900

+0.5900

+(18.44%)

At close: May 16 at 4:00:01 PM EDT

3.5700

-0.22

(-5.80%)

After hours: May 16 at 7:32:26 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	3.2600	3.9200	3.1200	3.7900	3.7900	140,800
May 15, 2025	3.1020	3.8600	3.0800	3.2000	3.2000	157,400
May 14, 2025	3.3000	3.4500	2.9100	3.1000	3.1000	122,500
May 13, 2025	3.5800	3.6120	3.1100	3.2800	3.2800	256,900
May 12, 2025	4.2100	4.3240	3.0300	3.7900	3.7900	949,200
May 9, 2025	2.4600	9.4000	2.4000	8.4100	8.4100	5,986,800
May 8, 2025	2.4000	2.5500	2.2800	2.3300	2.3300	27,600
May 7, 2025	2.3500	2.6400	2.3500	2.5600	2.5600	7,200
May 6, 2025	2.6500	2.7400	2.2500	2.4900	2.4900	25,100
May 5, 2025	2.7700	2.7900	2.6500	2.6530	2.6530	2,100
May 2, 2025	2.8000	2.9490	2.5800	2.8000	2.8000	14,400
May 1, 2025	2.5500	3.1000	2.4470	2.8600	2.8600	127,100
Apr 30, 2025	2.8000	2.9210	2.4200	2.5800	2.5800	45,600
Apr 29, 2025	2.6560	3.1500	2.6560	2.7820	2.7820	25,900
Apr 28, 2025	2.7000	3.0690	2.6830	2.9000	2.9000	27,100
Apr 25, 2025	2.6300	3.2200	2.3800	3.2200	3.2200	19,500
Apr 24, 2025	2.8500	2.8500	2.3600	2.4720	2.4720	15,000
Apr 23, 2025	2.4300	2.8400	2.2100	2.5700	2.5700	46,500
Apr 22, 2025	2.0100	2.4550	1.9000	2.2500	2.2500	60,200
Apr 21, 2025	1.8500	2.1400	1.8500	1.9310	1.9310	10,500
Apr 17, 2025	1.9500	2.0000	1.8000	1.9650	1.9650	9,000
Apr 16, 2025	1.9200	2.0900	1.7500	1.9400	1.9400	35,100
Apr 15, 2025	1.9200	2.4530	1.9000	1.9500	1.9500	30,000
Apr 14, 2025	1.8000	2.3500	1.7200	2.1000	2.1000	54,600
Apr 11, 2025	1.9500	1.9500	1.7500	1.7670	1.7670	15,600
Apr 10, 2025	1.7800	2.0000	1.6800	1.7800	1.7800	14,300
Apr 9, 2025	1.5900	1.8500	1.5200	1.7750	1.7750	26,900
Apr 8, 2025	1.5000	1.9000	1.4000	1.6100	1.6100	36,100
Apr 7, 2025	1.6800	1.9350	1.3500	1.5000	1.5000	50,400
Apr 4, 2025	1.9800	1.9900	1.8200	1.9800	1.9800	10,700
Apr 3, 2025	2.2400	2.3100	2.0500	2.1400	2.1400	12,500
Apr 2, 2025	2.6800	2.6800	2.3500	2.5300	2.5300	8,700
Apr 1, 2025	3.0100	3.0100	2.4400	2.6900	2.6900	16,300
Mar 31, 2025	3.2800	3.2800	3.0000	3.0100	3.0100	3,200
Mar 28, 2025	2.9230	3.2770	2.9230	3.2770	3.2770	2,200
Mar 27, 2025	3.1600	3.1600	3.1600	3.1600	3.1600	500
Mar 26, 2025	3.2500	3.2500	3.2000	3.2000	3.2000	3,700
Mar 25, 2025	3.2500	3.3250	3.1700	3.2500	3.2500	6,100
Mar 24, 2025	3.5400	3.6500	3.4600	3.4600	3.4600	8,600
Mar 21, 2025	3.5200	3.5460	3.5000	3.5100	3.5100	9,100
Mar 20, 2025	3.7000	3.9000	3.7000	3.7900	3.7900	3,900
Mar 19, 2025	3.3900	3.9000	3.3800	3.8500	3.8500	27,700
Mar 18, 2025	3.3000	3.5800	3.2000	3.3400	3.3400	47,900
Mar 17, 2025	3.1000	3.6400	3.0600	3.3100	3.3100	40,700
Mar 14, 2025	3.1300	3.6700	3.1300	3.1600	3.1600	28,400
Mar 13, 2025	3.3900	3.5000	3.3100	3.3100	3.3100	6,100
Mar 12, 2025	3.3000	3.7430	3.0740	3.5000	3.5000	50,400
Mar 11, 2025	3.5400	3.7000	3.2300	3.3300	3.3300	17,900
Mar 10, 2025	3.4000	4.1900	3.1230	3.7320	3.7320	110,400
Mar 7, 2025	0.2950	0.2990	0.2500	0.2520	0.2520	326,400
Mar 6, 2025	0.3410	0.3600	0.3200	0.3200	0.3200	307,700
Mar 5, 2025	0.3500	0.4110	0.3300	0.4110	0.4110	132,800
Mar 4, 2025	0.3230	0.3570	0.2950	0.3520	0.3520	3,939,400
Mar 3, 2025	0.4380	0.4600	0.4150	0.4150	0.4150	357,800
Feb 28, 2025	0.4150	0.4500	0.4150	0.4160	0.4160	11,600
Feb 27, 2025	0.4350	0.4360	0.4200	0.4210	0.4210	6,600
Feb 26, 2025	0.4200	0.4400	0.4200	0.4200	0.4200	21,000
Feb 25, 2025	0.4160	0.4490	0.4160	0.4220	0.4220	19,500
Feb 24, 2025	0.4400	0.4440	0.4150	0.4440	0.4440	11,400
Feb 21, 2025	0.4400	0.4490	0.4110	0.4110	0.4110	275,100
Feb 20, 2025	0.4520	0.4600	0.4200	0.4200	0.4200	5,900
Feb 19, 2025	0.4200	0.4430	0.4000	0.4240	0.4240	53,700
Feb 18, 2025	0.4200	0.4580	0.4200	0.4200	0.4200	21,700
Feb 14, 2025	0.4280	0.4430	0.4200	0.4200	0.4200	13,500
Feb 13, 2025	0.4260	0.4300	0.4000	0.4270	0.4270	16,200
Feb 12, 2025	0.4500	0.4500	0.4000	0.4200	0.4200	24,800
Feb 11, 2025	0.4400	0.4410	0.4050	0.4070	0.4070	76,500
Feb 10, 2025	0.4480	0.4500	0.4200	0.4500	0.4500	36,100
Feb 7, 2025	0.4450	0.4680	0.4400	0.4500	0.4500	15,200
Feb 6, 2025	0.4660	0.4660	0.4420	0.4650	0.4650	34,900
Feb 5, 2025	0.4600	0.4900	0.4500	0.4670	0.4670	83,200
Feb 4, 2025	0.5000	0.5000	0.4600	0.4720	0.4720	40,900
Feb 3, 2025	0.4600	0.5000	0.4400	0.4450	0.4450	73,800
Jan 31, 2025	0.5080	0.5140	0.4640	0.4640	0.4640	20,000
Jan 30, 2025	0.4910	0.5140	0.4850	0.5140	0.5140	20,000
Jan 29, 2025	0.5080	0.5080	0.4700	0.4710	0.4710	17,600
Jan 28, 2025	0.4940	0.4940	0.4700	0.4850	0.4850	9,600
Jan 27, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	19,900
Jan 24, 2025	0.5270	0.5500	0.5100	0.5100	0.5100	33,700
Jan 23, 2025	0.5190	0.5500	0.5190	0.5350	0.5350	29,500
Jan 22, 2025	0.5920	0.5920	0.5050	0.5190	0.5190	43,500
Jan 21, 2025	0.5800	0.5800	0.5420	0.5600	0.5600	83,200
Jan 17, 2025	0.5200	0.5970	0.5200	0.5630	0.5630	127,700
Jan 16, 2025	0.5000	0.5300	0.4800	0.5100	0.5100	58,800
Jan 15, 2025	0.4700	0.5100	0.4700	0.4900	0.4900	54,900
Jan 14, 2025	0.4800	0.5300	0.4610	0.4700	0.4700	66,800
Jan 13, 2025	0.4700	0.5000	0.4510	0.4970	0.4970	64,700
Jan 10, 2025	0.4440	0.5190	0.4310	0.4500	0.4500	53,800
Jan 8, 2025	0.5300	0.5300	0.4400	0.4470	0.4470	162,400
Jan 7, 2025	0.5600	0.5780	0.4800	0.4800	0.4800	202,300
Jan 6, 2025	0.7250	0.7250	0.5600	0.5600	0.5600	249,800
Jan 3, 2025	0.6000	0.6450	0.5520	0.6100	0.6100	125,200
Jan 2, 2025	0.6380	0.6770	0.6000	0.6460	0.6460	367,600
Dec 31, 2024	0.4780	0.9400	0.4780	0.6890	0.6890	7,024,800
Dec 30, 2024	0.4730	0.4900	0.4400	0.4780	0.4780	42,500
Dec 27, 2024	0.4440	0.4500	0.4300	0.4330	0.4330	31,000
Dec 26, 2024	0.4500	0.4900	0.4440	0.4440	0.4440	90,300
Dec 24, 2024	0.4450	0.4600	0.4450	0.4480	0.4480	15,500
Dec 23, 2024	0.4540	0.4910	0.4430	0.4450	0.4450	63,700
Dec 20, 2024	0.4900	0.4900	0.4500	0.4550	0.4550	66,800
Dec 19, 2024	0.5750	0.5750	0.4950	0.4950	0.4950	27,000
Dec 18, 2024	0.5100	0.5800	0.4920	0.5370	0.5370	135,900
Dec 17, 2024	0.5200	0.5200	0.4710	0.4910	0.4910	111,500
Dec 16, 2024	0.5300	0.5300	0.4620	0.5200	0.5200	71,600
Dec 13, 2024	0.5200	0.5200	0.4500	0.4950	0.4950	107,600
Dec 12, 2024	0.5900	0.5900	0.4100	0.4500	0.4500	308,300
Dec 11, 2024	0.5700	0.6100	0.5700	0.6000	0.6000	46,900
Dec 10, 2024	0.6600	0.6700	0.5500	0.5600	0.5600	75,200
Dec 9, 2024	0.6780	0.6800	0.6300	0.6400	0.6400	72,800
Dec 6, 2024	0.6900	0.6910	0.6310	0.6540	0.6540	62,300
Dec 5, 2024	0.6400	0.7200	0.6200	0.6900	0.6900	281,900
Dec 4, 2024	0.6010	0.6450	0.6000	0.6300	0.6300	58,800
Dec 3, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	61,100
Dec 2, 2024	0.6050	0.6400	0.6010	0.6100	0.6100	32,600
Nov 29, 2024	0.5800	0.6470	0.5700	0.6190	0.6190	46,700
Nov 27, 2024	0.6300	0.6300	0.5800	0.5900	0.5900	36,700
Nov 26, 2024	0.6500	0.6640	0.6000	0.6150	0.6150	13,100
Nov 25, 2024	0.6490	0.6800	0.6200	0.6630	0.6630	96,100
Nov 22, 2024	0.6400	0.6700	0.6210	0.6300	0.6300	74,300
Nov 21, 2024	0.6300	0.6500	0.6250	0.6400	0.6400	41,100
Nov 20, 2024	0.6000	0.6490	0.6000	0.6190	0.6190	87,600
Nov 19, 2024	0.5600	0.5800	0.5250	0.5620	0.5620	52,700
Nov 18, 2024	0.5880	0.6100	0.5500	0.5760	0.5760	36,900
Nov 15, 2024	0.5600	0.6000	0.5010	0.5890	0.5890	101,200
Nov 14, 2024	0.6260	0.6900	0.5110	0.5320	0.5320	226,000
Nov 13, 2024	0.7500	0.8500	0.6300	0.6500	0.6500	457,300
Nov 12, 2024	0.6110	0.7300	0.5910	0.7200	0.7200	562,900
Nov 11, 2024	0.6000	0.6600	0.5700	0.6300	0.6300	609,400
Nov 8, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	19,900
Nov 7, 2024	0.5430	0.5800	0.5400	0.5600	0.5600	18,500
Nov 6, 2024	0.5900	0.6200	0.5250	0.5600	0.5600	148,800
Nov 5, 2024	0.5900	0.5900	0.5000	0.5770	0.5770	27,600
Nov 4, 2024	0.5800	0.5900	0.5170	0.5760	0.5760	37,300
Nov 1, 2024	0.5200	0.5800	0.5200	0.5500	0.5500	22,700
Oct 31, 2024	0.6200	0.6200	0.5140	0.5410	0.5410	36,900
Oct 30, 2024	0.5140	0.5760	0.5140	0.5540	0.5540	175,500
Oct 29, 2024	0.4660	0.6100	0.4490	0.5800	0.5800	396,700
Oct 28, 2024	0.4390	0.4900	0.3980	0.4800	0.4800	319,800
Oct 25, 2024	0.3900	0.5070	0.3800	0.4800	0.4800	2,657,800
Oct 24, 2024	0.4700	0.4700	0.4250	0.4270	0.4270	13,600
Oct 23, 2024	0.4860	0.4870	0.4700	0.4700	0.4700	9,900
Oct 22, 2024	0.4720	0.5000	0.4700	0.4720	0.4720	14,600
Oct 21, 2024	0.4720	0.5000	0.4720	0.4860	0.4860	19,400
Oct 18, 2024	0.5190	0.5190	0.4720	0.4890	0.4890	9,000
Oct 17, 2024	0.4740	0.5040	0.4500	0.4720	0.4720	20,000
Oct 16, 2024	0.4660	0.5300	0.4260	0.4500	0.4500	30,800
Oct 15, 2024	0.4800	0.4800	0.4410	0.4420	0.4420	11,500
Oct 14, 2024	0.4200	0.5200	0.4110	0.4800	0.4800	83,300
Oct 11, 2024	0.4440	0.4500	0.4400	0.4440	0.4440	1,800
Oct 10, 2024	0.4170	0.4900	0.4150	0.4150	0.4150	15,300
Oct 9, 2024	0.4300	0.4300	0.4150	0.4300	0.4300	6,500
Oct 8, 2024	0.4600	0.4600	0.4300	0.4330	0.4330	14,100
Oct 7, 2024	0.4890	0.4890	0.4570	0.4640	0.4640	11,200
Oct 4, 2024	0.4690	0.4700	0.4600	0.4700	0.4700	6,400
Oct 3, 2024	0.4320	0.4990	0.4300	0.4690	0.4690	16,300
Oct 2, 2024	0.4600	0.4990	0.4460	0.4700	0.4700	28,700
Oct 1, 2024	0.4670	0.4700	0.4500	0.4600	0.4600	15,100
Sep 30, 2024	0.4900	0.5150	0.4520	0.4700	0.4700	2,700
Sep 27, 2024	0.5000	0.5250	0.5000	0.5130	0.5130	9,900
Sep 26, 2024	0.4600	0.5000	0.4600	0.4990	0.4990	8,800
Sep 25, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	4,400
Sep 24, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	2,700
Sep 23, 2024	0.4800	0.5200	0.4800	0.4900	0.4900	11,800
Sep 20, 2024	0.5390	0.5400	0.5070	0.5200	0.5200	4,500
Sep 19, 2024	0.5290	0.5400	0.5150	0.5220	0.5220	6,200
Sep 18, 2024	0.4930	0.5350	0.4800	0.5350	0.5350	1,900
Sep 17, 2024	0.5040	0.5380	0.4800	0.5200	0.5200	6,800
Sep 16, 2024	0.4930	0.5390	0.4930	0.5120	0.5120	15,400
Sep 13, 2024	0.4900	0.5390	0.4700	0.4990	0.4990	1,000
Sep 12, 2024	0.4050	0.5200	0.4050	0.4960	0.4960	250,700
Sep 11, 2024	0.4090	0.4700	0.3810	0.4600	0.4600	55,400
Sep 10, 2024	0.4600	0.4760	0.3760	0.4020	0.4020	215,700
Sep 9, 2024	0.5250	0.5250	0.4500	0.4580	0.4580	49,700
Sep 6, 2024	0.4750	0.5200	0.4700	0.5200	0.5200	3,000
Sep 5, 2024	0.5090	0.5100	0.4670	0.4940	0.4940	10,300
Sep 4, 2024	0.4900	0.5100	0.4720	0.4930	0.4930	1,700
Sep 3, 2024	0.5070	0.5070	0.4860	0.4940	0.4940	8,900
Aug 30, 2024	0.5000	0.5010	0.4620	0.4880	0.4880	14,200
Aug 29, 2024	0.4880	0.4880	0.4800	0.4820	0.4820	3,600
Aug 28, 2024	0.5100	0.5100	0.4700	0.4880	0.4880	14,900
Aug 27, 2024	0.5080	0.5090	0.4840	0.4980	0.4980	5,000
Aug 26, 2024	0.4980	0.5040	0.4860	0.4890	0.4890	10,100
Aug 23, 2024	0.4860	0.5210	0.4670	0.4850	0.4850	8,700
Aug 22, 2024	0.5310	0.5650	0.4650	0.5010	0.5010	288,500
Aug 21, 2024	0.5400	0.5450	0.4990	0.5300	0.5300	21,900
Aug 20, 2024	0.4900	0.5570	0.4900	0.5400	0.5400	7,300
Aug 19, 2024	0.5300	0.5500	0.4890	0.4950	0.4950	13,100
Aug 16, 2024	0.5860	0.5860	0.5500	0.5500	0.5500	2,800
Aug 15, 2024	0.4990	0.5500	0.4720	0.5250	0.5250	235,100
Aug 14, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	5,000
Aug 13, 2024	0.4810	0.4810	0.4500	0.4670	0.4670	3,000
Aug 12, 2024	0.4900	0.4900	0.4650	0.4800	0.4800	23,800
Aug 9, 2024	0.5200	0.5240	0.4860	0.4860	0.4860	21,200
Aug 8, 2024	0.5200	0.5700	0.5200	0.5400	0.5400	4,100
Aug 7, 2024	0.6070	0.6070	0.5020	0.5200	0.5200	3,500
Aug 6, 2024	0.5800	0.5800	0.5040	0.5790	0.5790	5,300
Aug 5, 2024	0.5770	0.5770	0.5170	0.5200	0.5200	10,200
Aug 2, 2024	0.5900	0.5900	0.5600	0.5850	0.5850	5,100
Aug 1, 2024	0.5730	0.6300	0.5550	0.5800	0.5800	11,500
Jul 31, 2024	0.5500	0.5900	0.5500	0.5620	0.5620	9,700
Jul 30, 2024	0.5900	0.5900	0.5500	0.5560	0.5560	14,200
Jul 29, 2024	0.6000	0.6000	0.5690	0.5880	0.5880	121,300
Jul 26, 2024	0.5500	0.5700	0.5370	0.5530	0.5530	181,900
Jul 25, 2024	0.4890	0.5490	0.4890	0.5000	0.5000	22,000
Jul 24, 2024	0.4790	0.5000	0.4700	0.4790	0.4790	12,500
Jul 23, 2024	0.4590	0.4900	0.4530	0.4700	0.4700	160,000
Jul 22, 2024	0.4800	0.5250	0.4760	0.4880	0.4880	33,400
Jul 19, 2024	0.5000	0.5090	0.4550	0.4550	0.4550	12,700
Jul 18, 2024	0.5100	0.5250	0.5100	0.5100	0.5100	5,000
Jul 17, 2024	0.5450	0.5450	0.5100	0.5240	0.5240	6,900
Jul 16, 2024	0.5100	0.5460	0.5100	0.5400	0.5400	5,000
Jul 15, 2024	0.5100	0.5300	0.5000	0.5130	0.5130	12,000
Jul 12, 2024	0.4720	0.5200	0.4610	0.5100	0.5100	8,200
Jul 11, 2024	0.4540	0.4900	0.4480	0.4510	0.4510	18,100
Jul 10, 2024	0.4620	0.4900	0.4620	0.4620	0.4620	4,500
Jul 9, 2024	0.4500	0.4580	0.4500	0.4580	0.4580	3,100
Jul 8, 2024	0.4820	0.5050	0.4800	0.4900	0.4900	23,300
Jul 5, 2024	0.5000	0.5900	0.4820	0.4820	0.4820	58,500
Jul 3, 2024	0.5600	0.5920	0.4910	0.5750	0.5750	16,600
Jul 2, 2024	0.5900	0.6100	0.5600	0.5600	0.5600	6,300
Jul 1, 2024	0.5530	0.6000	0.5530	0.5890	0.5890	40,000
Jun 28, 2024	0.5490	0.5530	0.5200	0.5530	0.5530	6,700
Jun 27, 2024	0.5000	0.5250	0.5000	0.5200	0.5200	36,200
Jun 26, 2024	0.4800	0.5150	0.4330	0.4990	0.4990	8,800
Jun 25, 2024	0.4300	0.4660	0.4300	0.4660	0.4660	25,100
Jun 24, 2024	0.4300	0.4860	0.4250	0.4350	0.4350	81,300
Jun 21, 2024	0.4820	0.4820	0.4000	0.4600	0.4600	92,700
Jun 20, 2024	0.5550	0.5600	0.4050	0.4980	0.4980	128,000
Jun 18, 2024	0.5500	0.5580	0.5220	0.5550	0.5550	17,900
Jun 17, 2024	0.5890	0.6000	0.5070	0.5500	0.5500	53,900
Jun 14, 2024	0.6540	0.6540	0.4600	0.5250	0.5250	103,100
Jun 13, 2024	0.6020	0.6580	0.6020	0.6200	0.6200	9,600
Jun 12, 2024	0.6890	0.6890	0.6000	0.6000	0.6000	34,000
Jun 11, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	1,000
Jun 10, 2024	0.6520	0.6520	0.6250	0.6520	0.6520	1,400
Jun 7, 2024	0.6110	0.6550	0.6110	0.6500	0.6500	12,700
Jun 6, 2024	0.6600	0.7100	0.6500	0.6500	0.6500	22,000
Jun 5, 2024	0.6420	0.6910	0.6300	0.6600	0.6600	19,800
Jun 4, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	4,100
Jun 3, 2024	0.6240	0.6810	0.6240	0.6690	0.6690	20,800
May 31, 2024	0.6960	0.6960	0.6560	0.6600	0.6600	7,500
May 30, 2024	0.6890	0.6900	0.6800	0.6800	0.6800	14,900
May 29, 2024	0.6800	0.6890	0.6110	0.6510	0.6510	11,500
May 28, 2024	0.6550	0.6800	0.5900	0.6670	0.6670	130,500
May 24, 2024	0.6900	0.6990	0.6500	0.6500	0.6500	23,600
May 23, 2024	0.6600	0.7000	0.6500	0.7000	0.7000	19,600
May 22, 2024	0.6720	0.7000	0.6620	0.6620	0.6620	12,700
May 21, 2024	0.6690	0.6960	0.6660	0.6700	0.6700	8,600
May 20, 2024	0.6600	0.6870	0.6600	0.6600	0.6600	35,000
May 17, 2024	0.6800	0.7020	0.6600	0.6600	0.6600	10,100

BTCS BTCS Inc.

2.4600

+23.00%

GSIW Garden Stage Limited

0.7331

+14.71%

GRYP Gryphon Digital Mining, Inc.

1.3900

+29.91%

BTM Bitcoin Depot Inc.

2.6800

+28.23%

MEGL Magic Empire Global Limited

1.4110

-5.30%

DEFTF DeFi Technologies Inc.

3.8400

0.00%

MIGI Mawson Infrastructure Group Inc.

0.6280

0.00%

LGHL Lion Group Holding Ltd.

2.6650

-2.74%

SOS SOS Limited

5.85

+1.39%

DOMH Dominari Holdings Inc.

5.94

+5.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Abits Group Inc. (ABTS)

Related Tickers