Free Trial

Abits Group (ABTS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ABTS Stock Alerts
$0.66
-0.02 (-2.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Abits Group Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-13.04%
3 Month
Performance
-31.96%
6 Month
Performance
-26.74%
Year-To-Date
Performance
-42.11%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ABTS Stock Chart for Sunday, June, 2, 2024

ABTS Chart by TradingView

Abits Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.68$0.66
-2.94%		$0.70$0.667,461 shs$23.47 million
05/30/2024$0.65$0.68
+4.45%		$0.69$0.6813,374 shs$24.18 million
05/29/2024$0.68$0.65
-4.12%		$0.69$0.6211,458 shs$23.15 million
05/28/2024$0.65$0.68
+4.46%		$0.68$0.59130,500 shs$24.15 million
05/27/2024$0.65$0.65$0.70$0.6523,600 shs$23.11 million
05/24/2024$0.70$0.65
-7.09%		$0.70$0.6522,898 shs$23.11 million
05/23/2024$0.66$0.70
+5.68%		$0.70$0.6519,566 shs$24.88 million
05/22/2024$0.67$0.66
-1.19%		$0.70$0.6612,659 shs$23.54 million
05/21/2024$0.66$0.67
+1.47%		$0.70$0.678,615 shs$23.83 million
05/20/2024$0.66$0.66
+0.03%		$0.69$0.6634,958 shs$23.48 million
05/17/2024$0.74$0.66
-10.80%		$0.70$0.6610,102 shs$23.47 million
05/16/2024$0.68$0.74
+8.25%		$0.74$0.6615,868 shs$26.31 million
05/15/2024$0.73$0.68
-6.37%		$0.77$0.5545,411 shs$24.31 million
05/14/2024$0.75$0.73
-2.65%		$0.80$0.7024,629 shs$25.96 million
05/13/2024$0.81$0.75
-7.06%		$0.81$0.7169,223 shs$26.67 million
05/10/2024$0.81$0.81
-0.85%		$0.83$0.8116,526 shs$28.69 million
05/09/2024$0.81$0.81
+0.86%		$0.83$0.8110,979 shs$28.94 million
05/08/2024$0.81$0.81
-0.37%		$0.81$0.797,957 shs$28.69 million
05/07/2024$0.80$0.81
+1.73%		$0.81$0.7816,555 shs$28.80 million
05/06/2024$0.78$0.80
+2.09%		$0.82$0.7636,154 shs$28.31 million
05/03/2024$0.76$0.78
+2.75%		$0.78$0.752,894 shs$27.73 million
05/02/2024$0.75$0.76
+1.88%		$0.80$0.735,829 shs$26.99 million
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:ABTS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets