Free Trial

Abits Group (ABTS) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ABTS Stock Alerts
$0.75
-0.02 (-2.61%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOptions ChainSEC FilingsShort InterestSocial Media

Abits Group Stock Price Performance

5 Day
Performance
-5.09%
1 Month
Performance
+11.11%
3 Month
Performance
-25.50%
Year-To-Date
Performance
-34.65%
Receive ABTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abits Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

ABTS Stock Chart for Thursday, May, 2, 2024

ABTS Chart by TradingView

Abits Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$0.77$0.75
-3.25%		$0.80$0.7312,692 shs$26.49 million
04/30/2024$0.79$0.77
-2.48%		$0.79$0.7321,004 shs$27.38 million
04/29/2024$0.79$0.79
+0.59%		$0.79$0.734,211 shs$28.08 million
04/26/2024$0.73$0.79
+7.86%		$0.79$0.7613,121 shs$27.92 million
04/25/2024$0.76$0.73
-4.17%		$0.75$0.721,026 shs$25.88 million
04/24/2024$0.75$0.76
+1.12%		$0.80$0.723,102 shs$27.01 million
04/23/2024$0.74$0.75
+2.04%		$0.77$0.7238,034 shs$26.71 million
04/22/2024$0.77$0.74
-4.48%		$0.77$0.747,065 shs$26.18 million
04/19/2024$0.76$0.77
+1.73%		$0.78$0.7419,044 shs$27.40 million
04/18/2024$0.73$0.76
+3.98%		$0.76$0.7222,586 shs$26.94 million
04/17/2024$0.77$0.73
-5.39%		$0.78$0.7316,716 shs$25.91 million
04/16/2024$0.79$0.77
-2.53%		$0.79$0.7522,057 shs$27.38 million
04/15/2024$0.75$0.79
+5.33%		$0.82$0.72478,007 shs$28.09 million
04/12/2024$0.74$0.75
+1.35%		$0.78$0.70460,283 shs$26.67 million
04/11/2024$0.70$0.74
+5.59%		$0.76$0.65773,703 shs$26.31 million
04/10/2024$0.71$0.70
-1.30%		$0.82$0.7046,632 shs$24.92 million
04/09/2024$0.70$0.71
+1.63%		$0.76$0.63437,005 shs$25.25 million
04/08/2024$0.64$0.70
+9.14%		$0.72$0.6483,888 shs$24.84 million
04/05/2024$0.63$0.64
+1.43%		$0.65$0.6118,626 shs$22.76 million
04/04/2024$0.64$0.63
-1.54%		$0.67$0.6125,528 shs$22.44 million
04/03/2024$0.67$0.64
-4.40%		$0.70$0.59749,406 shs$22.79 million
04/02/2024$0.72$0.67
-6.78%		$0.74$0.6670,989 shs$23.84 million
04/01/2024$0.69$0.72
+3.51%		$0.75$0.70112,186 shs$25.58 million
03/29/2024$0.69$0.69$0.78$0.661.33 million shs$24.71 million
03/28/2024$0.80$0.69
-12.81%		$0.78$0.661.33 million shs$24.71 million
03/27/2024$0.78$0.80
+2.18%		$0.80$0.641.61 million shs$28.34 million
03/26/2024$0.73$0.78
+7.47%		$0.80$0.671.83 million shs$27.74 million
03/25/2024$0.72$0.73
+1.51%		$0.76$0.661.35 million shs$25.81 million
03/22/2024$0.78$0.72
-8.33%		$0.75$0.641.25 million shs$25.43 million
03/21/2024$0.84$0.78
-6.59%		$0.80$0.73342,512 shs$27.74 million
03/20/2024$0.73$0.84
+14.38%		$0.90$0.71287,328 shs$29.69 million
03/19/2024$0.78$0.73
-6.05%		$0.94$0.70280,985 shs$25.96 million
03/18/2024$0.75$0.78
+3.59%		$0.78$0.57385,675 shs$27.63 million
03/15/2024$0.81$0.75
-7.40%		$0.82$0.7254,821 shs$26.67 million
03/14/2024$0.83$0.81
-1.82%		$0.83$0.8118,937 shs$28.80 million
03/13/2024$0.84$0.83
-1.26%		$0.85$0.8330,332 shs$29.34 million
03/12/2024$0.83$0.84
+1.27%		$0.86$0.8326,377 shs$29.71 million
03/11/2024$0.82$0.83
+0.24%		$0.89$0.83104,297 shs$29.34 million
03/08/2024$0.90$0.82
-8.66%		$0.90$0.81368,903 shs$29.27 million
03/07/2024$0.88$0.90
+2.20%		$0.94$0.85223,622 shs$32.04 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/06/2024$0.89$0.88
-0.98%		$1.00$0.87106,534 shs$31.35 million
03/05/2024$0.89$0.89
+0.03%		$0.96$0.8851,410 shs$31.66 million
03/04/2024$0.97$0.89
-8.25%		$1.00$0.8987,709 shs$31.65 million
03/01/2024$0.98$0.97
-1.32%		$1.00$0.9624,051 shs$34.49 million
02/29/2024$1.00$0.98
-1.71%		$1.05$0.96107,820 shs$34.96 million
02/28/2024$0.98$1.00
+2.05%		$1.06$0.96142,067 shs$35.56 million
02/27/2024$0.98$0.98$1.05$0.9764,359 shs$34.85 million
02/26/2024$0.92$0.98
+7.05%		$1.00$0.9193,470 shs$34.85 million
02/23/2024$0.99$0.92
-7.53%		$0.99$0.9149,509 shs$32.56 million
02/22/2024$0.97$0.99
+2.48%		$1.00$0.978,617 shs$35.20 million
02/21/2024$0.98$0.97
-1.69%		$1.01$0.978,158 shs$34.35 million
02/20/2024$0.97$0.98
+1.81%		$1.06$0.9829,810 shs$34.94 million
02/19/2024$0.97$0.97$1.02$0.96138,000 shs$34.32 million
02/16/2024$1.02$0.97
-5.38%		$1.02$0.96137,972 shs$34.32 million
02/15/2024$1.02$1.02
-0.08%		$1.05$0.9859,418 shs$36.27 million
02/14/2024$0.97$1.02
+5.24%		$1.07$1.0083,482 shs$36.30 million
02/13/2024$0.99$0.97
-2.02%		$1.04$0.9551,977 shs$34.49 million
02/12/2024$1.03$0.99
-3.88%		$1.05$0.9875,154 shs$35.20 million
02/09/2024$0.97$1.03
+6.17%		$1.04$0.94103,540 shs$36.63 million
02/08/2024$0.92$0.97
+5.45%		$0.99$0.9556,112 shs$34.50 million
02/07/2024$0.96$0.92
-4.51%		$0.96$0.9130,557 shs$32.72 million
02/06/2024$0.93$0.96
+3.60%		$1.00$0.946,980 shs$34.26 million
02/05/2024$1.00$0.93
-7.00%		$1.00$0.9366,490 shs$33.07 million
02/02/2024$0.99$1.00
+1.01%		$1.02$1.0010,480 shs$35.56 million
02/01/2024$1.08$0.99
-8.33%		$1.09$0.9888,044 shs$35.20 million

Related Companies:
This page (NASDAQ:ABTS) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press