Abits Group (ABTS) Stock Chart & Stock Price History → Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad) Free ABTS Stock Alerts $0.75 +0.02 (+2.73%) (As of 05:35 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Abits Group Stock Price Performance5 Day Performance-7.06%1 Month Performance-5.06%3 Month Performance-26.47%Year-To-Date Performance-34.22% 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 Email Address Ad Weiss RatingsHe cracked the code to crypto…Juan Villaverde has cracked the code to crypto.Click now for the best way into the newest AI projects ABTS Stock Chart for Wednesday, May, 15, 2024 ABTS Chart by TradingView Abits Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$0.75$0.73-2.65%$0.80$0.7024,629 shs$25.96 million05/13/2024$0.81$0.75-7.06%$0.81$0.7169,223 shs$26.67 million05/10/2024$0.81$0.81-0.85%$0.83$0.8116,526 shs$28.69 million05/09/2024$0.81$0.81+0.86%$0.83$0.8110,979 shs$28.94 million05/08/2024$0.81$0.81-0.37%$0.81$0.797,957 shs$28.69 million05/07/2024$0.80$0.81+1.73%$0.81$0.7816,555 shs$28.80 million Get the Latest News and Ratings for ABTS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Abits Group and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$0.78$0.80+2.09%$0.82$0.7636,154 shs$28.31 million05/03/2024$0.76$0.78+2.75%$0.78$0.752,894 shs$27.73 million05/02/2024$0.75$0.76+1.88%$0.80$0.735,829 shs$26.99 million05/01/2024$0.77$0.75-3.25%$0.80$0.7312,692 shs$26.49 million04/30/2024$0.79$0.77-2.48%$0.79$0.7321,004 shs$27.38 million04/29/2024$0.79$0.79+0.59%$0.79$0.734,211 shs$28.08 million04/26/2024$0.73$0.79+7.86%$0.79$0.7613,121 shs$27.92 million04/25/2024$0.76$0.73-4.17%$0.75$0.721,026 shs$25.88 million04/24/2024$0.75$0.76+1.12%$0.80$0.723,102 shs$27.01 million04/23/2024$0.74$0.75+2.04%$0.77$0.7238,034 shs$26.71 million04/22/2024$0.77$0.74-4.48%$0.77$0.747,065 shs$26.18 million04/19/2024$0.76$0.77+1.73%$0.78$0.7419,044 shs$27.40 million04/18/2024$0.73$0.76+3.98%$0.76$0.7222,586 shs$26.94 million04/17/2024$0.77$0.73-5.39%$0.78$0.7316,716 shs$25.91 million04/16/2024$0.79$0.77-2.53%$0.79$0.7522,057 shs$27.38 million04/15/2024$0.75$0.79+5.33%$0.82$0.72478,007 shs$28.09 million04/12/2024$0.74$0.75+1.35%$0.78$0.70460,283 shs$26.67 million04/11/2024$0.70$0.74+5.59%$0.76$0.65773,703 shs$26.31 million04/10/2024$0.71$0.70-1.30%$0.82$0.7046,632 shs$24.92 million04/09/2024$0.70$0.71+1.63%$0.76$0.63437,005 shs$25.25 million04/08/2024$0.64$0.70+9.14%$0.72$0.6483,888 shs$24.84 million04/05/2024$0.63$0.64+1.43%$0.65$0.6118,626 shs$22.76 million04/04/2024$0.64$0.63-1.54%$0.67$0.6125,528 shs$22.44 million04/03/2024$0.67$0.64-4.40%$0.70$0.59749,406 shs$22.79 million04/02/2024$0.72$0.67-6.78%$0.74$0.6670,989 shs$23.84 million04/01/2024$0.69$0.72+3.51%$0.75$0.70112,186 shs$25.58 million03/29/2024$0.69$0.69$0.78$0.661.33 million shs$24.71 million03/28/2024$0.80$0.69-12.81%$0.78$0.661.33 million shs$24.71 million03/27/2024$0.78$0.80+2.18%$0.80$0.641.61 million shs$28.34 million03/26/2024$0.73$0.78+7.47%$0.80$0.671.83 million shs$27.74 million03/25/2024$0.72$0.73+1.51%$0.76$0.661.35 million shs$25.81 million03/22/2024$0.78$0.72-8.33%$0.75$0.641.25 million shs$25.43 million03/21/2024$0.84$0.78-6.59%$0.80$0.73342,512 shs$27.74 million03/20/2024$0.73$0.84+14.38%$0.90$0.71287,328 shs$29.69 millionHe cracked the code to crypto… (Ad)Juan Villaverde has cracked the code to crypto.Click now for the best way into the newest AI projects03/19/2024$0.78$0.73-6.05%$0.94$0.70280,985 shs$25.96 million03/18/2024$0.75$0.78+3.59%$0.78$0.57385,675 shs$27.63 million03/15/2024$0.81$0.75-7.40%$0.82$0.7254,821 shs$26.67 million03/14/2024$0.83$0.81-1.82%$0.83$0.8118,937 shs$28.80 million03/13/2024$0.84$0.83-1.26%$0.85$0.8330,332 shs$29.34 million03/12/2024$0.83$0.84+1.27%$0.86$0.8326,377 shs$29.71 million03/11/2024$0.82$0.83+0.24%$0.89$0.83104,297 shs$29.34 million03/08/2024$0.90$0.82-8.66%$0.90$0.81368,903 shs$29.27 million03/07/2024$0.88$0.90+2.20%$0.94$0.85223,622 shs$32.04 million03/06/2024$0.89$0.88-0.98%$1.00$0.87106,534 shs$31.35 million03/05/2024$0.89$0.89+0.03%$0.96$0.8851,410 shs$31.66 million03/04/2024$0.97$0.89-8.25%$1.00$0.8987,709 shs$31.65 million03/01/2024$0.98$0.97-1.32%$1.00$0.9624,051 shs$34.49 million02/29/2024$1.00$0.98-1.71%$1.05$0.96107,820 shs$34.96 million02/28/2024$0.98$1.00+2.05%$1.06$0.96142,067 shs$35.56 million02/27/2024$0.98$0.98$1.05$0.9764,359 shs$34.85 million02/26/2024$0.92$0.98+7.05%$1.00$0.9193,470 shs$34.85 million02/23/2024$0.99$0.92-7.53%$0.99$0.9149,509 shs$32.56 million02/22/2024$0.97$0.99+2.48%$1.00$0.978,617 shs$35.20 million02/21/2024$0.98$0.97-1.69%$1.01$0.978,158 shs$34.35 million02/20/2024$0.97$0.98+1.81%$1.06$0.9829,810 shs$34.94 million02/19/2024$0.97$0.97$1.02$0.96138,000 shs$34.32 million02/16/2024$1.02$0.97-5.38%$1.02$0.96137,972 shs$34.32 million02/15/2024$1.02$1.02-0.08%$1.05$0.9859,418 shs$36.27 million02/14/2024$0.97$1.02+5.24%$1.07$1.0083,482 shs$36.30 million Related Companies: SAI.TECH Global Stock Chart Digihost Technology Stock Chart Mogo Stock Chart Soluna Stock Chart Pagaya Technologies Stock Chart Mercurity Fintech Stock Chart Nisun International Enterprise Development Group Stock Chart Onion Global Stock Chart The Arena Group Stock Chart Urgent.ly Stock Chart Receive ABTS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Abits Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABTS) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Drop BOMBSHELL June 13th?Paradigm PressTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill Publishingis this a buy and hold stock?Tips4TradersWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Abits Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.