Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-17	Q	ABIT				0.00424				0.0001	0.02
2026-02-16	Q	ABIT	0.004185	0.0043	0.00386	0.00424	0.00024	0	0
2026-02-13	Q	ABIT	0.004185	0.0043	0.00386	0.00424	0.00024	12,988	4	0.0036	0.0055
2026-02-12	Q	ABIT	0.00445	0.004787	0.0038	0.004		739,221	19	0.0001	0.02
2026-02-11	Q	ABIT	0.005	0.005	0.004	0.004	-0.0002	1,526,740	39	0.0001	0.02
2026-02-10	Q	ABIT	0.004	0.0046	0.004	0.0042	0.0002	1,107,843	12	0.0001	0.02
2026-02-09	Q	ABIT	0.005	0.005	0.004	0.004	-0.001	207,404	12	0.0036	0.0055
2026-02-06	Q	ABIT	0.0041	0.005	0.0041	0.005	0.0009	243,634	27	0.0001	0.02
2026-02-05	Q	ABIT	0.0048	0.005	0.0041	0.0041	-0.0007	1,032,561	41	0.0036	0.0061
2026-02-04	Q	ABIT	0.0048	0.0048	0.0048	0.0048	-0.0008	50,300	3	0.0001	0.02
2026-02-03	Q	ABIT	0.0059	0.0061	0.00545	0.0056	0.00064	22,550	4	0.0001	0.02
2026-02-02	Q	ABIT	0.0057	0.0059	0.0048	0.00496	-0.00029	629,200	26	0.0044	0.2561
2026-01-30	Q	ABIT	0.00463	0.0057	0.0045	0.00525	0.00075	53,150	8	0.0048	0.0061
2026-01-29	Q	ABIT	0.00528	0.00528	0.0045	0.0045	-0.0002	128,393	4	0.0042	0.0061
2026-01-28	Q	ABIT	0.00521	0.00558	0.0044	0.0047	-0.000895	530,217	17	0.0042	0.0061
2026-01-27	Q	ABIT	0.0056	0.00598	0.0042	0.005595	0.000345	699,846	21	0.0042	0.0062
2026-01-26	Q	ABIT	0.00562	0.0057	0.00525	0.00525	-0.00015	816,705	10	0.0001	0.02
2026-01-23	Q	ABIT	0.0061	0.0061	0.005	0.0054	-0.000215	339,750	13	0.0046	0.0063
2026-01-22	Q	ABIT	0.0061	0.0061	0.0053	0.005615	-0.000485	372,706	13	0.0046	0.0063
2026-01-21	Q	ABIT	0.0061	0.006125	0.0051	0.0061	0.0004	161,911	10	0.0001	0.02
2026-01-20	Q	ABIT	0.006	0.006	0.00495	0.0057	0.0002	872,031	21	0.0001	0.02
2026-01-19	Q	ABIT	0.0064	0.00647	0.005	0.0055	0.0001	0	0
2026-01-16	Q	ABIT	0.0064	0.00647	0.005	0.0055	0.0001	449,293	19	0.0001	0.02
2026-01-15	Q	ABIT	0.006	0.006	0.0051	0.0054	-0.00112	459,842	17	0.0001	0.02
2026-01-14	Q	ABIT	0.0066	0.00739	0.0053	0.00652	-0.00038	254,784	15	0.0001	0.02
2026-01-13	Q	ABIT	0.0057	0.0069	0.0052	0.0069	0.0002	637,665	25	0.0001	0.02
2026-01-12	Q	ABIT	0.006695	0.0068	0.0047	0.0067	0.000245	182,462	15	0.0041	0.0069
2026-01-09	Q	ABIT	0.0068	0.0068	0.006	0.006455	0.000435	318,600	10	0.0001	0.02
2026-01-08	Q	ABIT	0.0068	0.0068	0.0054	0.00602	0.00062	514,825	17	0.004	0.45
2026-01-07	Q	ABIT	0.0054	0.00652	0.0054	0.0054	-0.0006	76,350	12	0.004	0.257
2026-01-06	Q	ABIT	0.006	0.0068	0.00589	0.006		44,836	8	0.0001	0.02
2026-01-05	Q	ABIT	0.0055	0.0068	0.0055	0.006	-0.000112	78,336	15	0.0001	0.02
2026-01-02	Q	ABIT	0.007	0.0074	0.004	0.006112	-0.000588	3,239,843	97	0.001	0.257
2026-01-01	Q	ABIT	0.0072	0.0075	0.0067	0.0067	-0.0005	0	0
2025-12-31	Q	ABIT	0.0072	0.0075	0.0067	0.0067	-0.0005	1,137,552	23	0.0058	0.0136
2025-12-30	Q	ABIT	0.0075	0.008	0.0072	0.0072	-0.0008	1,153,304	23	0.0001	0.02
2025-12-29	Q	ABIT	0.0085	0.00895	0.008	0.008	-0.0001	166,801	17	0.0001	0.02
2025-12-26	Q	ABIT	0.008	0.0089	0.0073	0.0081	0.0008	1,826,509	24	0.0001	0.02
2025-12-25	Q	ABIT	0.0091	0.0091	0.0073	0.0073	-0.0018	0	0
2025-12-24	Q	ABIT	0.0091	0.0091	0.0073	0.0073	-0.0018	1,580,815	29	0.005	0.0099
2025-12-23	Q	ABIT	0.01	0.01	0.0091	0.0091	-0.0005	239,938	15	0.0085	0.2636
2025-12-22	Q	ABIT	0.00984	0.01	0.00824	0.0096	-0.00022	1,950,968	61	0.0001	0.02
2025-12-19	Q	ABIT	0.0095	0.0115	0.0095	0.00982	0.00042	756,271	50	0.0001	0.25
2025-12-18	Q	ABIT	0.0094	0.01	0.0094	0.0094	-0.000195	128,447	14	0.009	0.0106
2025-12-17	Q	ABIT	0.01	0.01	0.009595	0.009595	0.000195	170,383	7	0.0001	0.25
2025-12-16	Q	ABIT	0.00975	0.01	0.0094	0.0094	-0.0005	259,113	15	0.009	0.0121
2025-12-15	Q	ABIT	0.01	0.0108	0.0099	0.0099		1,226,230	24	0.0001	0.02
2025-12-12	Q	ABIT	0.0101	0.0101	0.0095	0.0099	-0.0011	109,604	14	0.0001	0.02
2025-12-11	Q	ABIT	0.00984	0.01235	0.00984	0.011	0.00135	768,009	48	0.0001	0.02
2025-12-10	Q	ABIT	0.01	0.011	0.009	0.00965	-0.00135	454,414	32	0.0001	0.02
2025-12-09	Q	ABIT	0.0124	0.0124	0.0095	0.011	0.001105	514,462	48	0.0091	0.015
2025-12-08	Q	ABIT	0.00968	0.01	0.00968	0.009895	-0.002205	277,477	25	0.009	0.5382
2025-12-05	Q	ABIT	0.0121	0.0121	0.0092	0.0121	0.00068	360,238	40	0.0001	0.02
2025-12-04	Q	ABIT	0.0109	0.01142	0.0095	0.01142	0.00152	374,903	27	0.0001	0.25
2025-12-03	Q	ABIT	0.0121	0.0121	0.0099	0.0099	-0.0001	70,975	12	0.001	0.0198
2025-12-02	Q	ABIT	0.01	0.01	0.0098	0.01	0.0004	437,220	30	0.0001	0.02
2025-12-01	Q	ABIT	0.0092	0.01	0.0092	0.0096	-0.0004	105,130	8	0.008	0.02
2025-11-28	Q	ABIT	0.01	0.01	0.009545	0.01	-0.0005	173,547	18	0.0001	0.25
2025-11-27	Q	ABIT	0.0096	0.0105	0.0092	0.0105	0.000935	0	0
2025-11-26	Q	ABIT	0.0096	0.0105	0.0092	0.0105	0.000935	193,134	15	0.0001	0.25
2025-11-25	Q	ABIT	0.00955	0.009565	0.00955	0.009565	-0.000035	73,026	4	0.0001	0.02
2025-11-24	Q	ABIT	0.0098	0.01	0.0092	0.0096	-0.00013	212,705	20	0.008	0.011
2025-11-21	Q	ABIT	0.01026	0.01026	0.009	0.00973	-0.00117	633,199	27	0.0001	0.02
2025-11-20	Q	ABIT	0.0117	0.0117	0.009	0.0109	-0.00145	1,157,547	37	0.0001	0.02
2025-11-19	Q	ABIT	0.0111	0.0137	0.0103	0.01235	0.00035	652,874	33	0.01	0.02