Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
2.550
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
2.300
-0.250 (-9.80%)
After-hours: Feb 27, 2026, 7:44 PM EST
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.49 | 2.78 | 2.36 | 2.57 | 2.57 | 0.78% | 107,261 |
| Feb 26, 2026 | 2.75 | 2.78 | 2.31 | 2.55 | 2.55 | -3.77% | 66,836 |
| Feb 25, 2026 | 2.65 | 2.86 | 2.50 | 2.65 | 2.65 | -5.69% | 92,085 |
| Feb 24, 2026 | 2.71 | 3.33 | 2.71 | 2.81 | 2.81 | -4.75% | 201,562 |
| Feb 23, 2026 | 2.81 | 3.09 | 2.55 | 2.95 | 2.95 | -20.91% | 795,467 |
| Feb 20, 2026 | 2.15 | 5.50 | 2.06 | 3.73 | 3.73 | 86.50% | 38,857,114 |
| Feb 19, 2026 | 2.45 | 2.45 | 2.00 | 2.00 | 2.00 | -9.91% | 7,312 |
| Feb 18, 2026 | 2.30 | 2.47 | 2.14 | 2.22 | 2.22 | -11.20% | 3,074 |
| Feb 17, 2026 | 2.72 | 2.77 | 2.50 | 2.50 | 2.50 | -10.39% | 3,705 |
| Feb 13, 2026 | 2.81 | 2.81 | 2.65 | 2.79 | 2.79 | -2.79% | 830 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.65 | 2.87 | 2.87 | -10.03% | 3,028 |
| Feb 11, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -3.33% | 810 |
| Feb 10, 2026 | 3.49 | 3.80 | 3.18 | 3.30 | 3.30 | 1.54% | 7,421 |
| Feb 9, 2026 | 3.13 | 3.25 | 2.62 | 3.25 | 3.25 | 4.50% | 8,569 |
| Feb 6, 2026 | 3.16 | 3.23 | 3.06 | 3.11 | 3.11 | 1.80% | 4,673 |
| Feb 5, 2026 | 3.26 | 3.29 | 2.99 | 3.06 | 3.06 | -5.42% | 2,580 |
| Feb 4, 2026 | 3.52 | 3.70 | 3.01 | 3.23 | 3.23 | -14.32% | 6,669 |
| Feb 3, 2026 | 3.62 | 3.90 | 3.62 | 3.77 | 3.77 | 7.41% | 3,608 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.51 | 3.51 | 3.51 | -10.00% | 9,391 |
| Jan 30, 2026 | 4.19 | 4.34 | 3.90 | 3.90 | 3.90 | -11.16% | 7,688 |
| Jan 29, 2026 | 4.26 | 4.40 | 4.20 | 4.39 | 4.39 | -1.57% | 2,526 |
| Jan 28, 2026 | 4.51 | 4.80 | 4.30 | 4.46 | 4.46 | -5.51% | 8,474 |
| Jan 27, 2026 | 5.11 | 5.21 | 4.39 | 4.72 | 4.72 | -9.92% | 31,424 |
| Jan 26, 2026 | 5.15 | 5.60 | 5.11 | 5.24 | 5.24 | -1.13% | 10,010 |
| Jan 23, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 3,939 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.06 | 5.20 | 5.20 | - | 3,532 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -7.82% | 10,196 |
| Jan 20, 2026 | 5.48 | 5.64 | 5.48 | 5.64 | 5.64 | 3.89% | 1,394 |
| Jan 16, 2026 | 5.42 | 5.43 | 5.25 | 5.43 | 5.43 | -1.27% | 1,535 |
| Jan 15, 2026 | 5.36 | 5.60 | 5.36 | 5.50 | 5.50 | -0.54% | 3,460 |
| Jan 14, 2026 | 5.26 | 5.60 | 5.24 | 5.53 | 5.53 | 0.55% | 10,280 |
| Jan 13, 2026 | 5.51 | 5.54 | 5.31 | 5.50 | 5.50 | -2.53% | 2,148 |
| Jan 12, 2026 | 5.57 | 5.64 | 5.40 | 5.64 | 5.64 | -2.54% | 8,782 |
| Jan 9, 2026 | 5.53 | 5.80 | 5.52 | 5.79 | 5.79 | -0.69% | 2,711 |
| Jan 8, 2026 | 5.71 | 6.03 | 5.55 | 5.83 | 5.83 | 0.95% | 32,496 |
| Jan 7, 2026 | 5.90 | 6.01 | 5.70 | 5.78 | 5.78 | -2.61% | 5,004 |
| Jan 6, 2026 | 5.80 | 6.05 | 5.75 | 5.93 | 5.93 | 3.31% | 12,383 |
| Jan 5, 2026 | 5.12 | 5.74 | 5.12 | 5.74 | 5.74 | 11.46% | 3,223 |
| Jan 2, 2026 | 5.34 | 5.34 | 5.15 | 5.15 | 5.15 | - | 777 |
| Dec 31, 2025 | 5.15 | 5.48 | 5.15 | 5.15 | 5.15 | 1.78% | 3,197 |
| Dec 30, 2025 | 5.10 | 5.39 | 5.06 | 5.06 | 5.06 | -2.50% | 3,801 |
| Dec 29, 2025 | 5.31 | 5.31 | 5.07 | 5.19 | 5.19 | -2.26% | 4,262 |
| Dec 26, 2025 | 5.25 | 5.41 | 5.12 | 5.31 | 5.31 | 1.14% | 7,007 |
| Dec 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | 437 |
| Dec 23, 2025 | 5.35 | 5.44 | 5.24 | 5.24 | 5.24 | -8.39% | 5,848 |
| Dec 22, 2025 | 5.41 | 5.74 | 5.40 | 5.72 | 5.72 | 7.72% | 4,523 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.30 | 5.31 | 5.31 | -1.67% | 6,020 |
| Dec 18, 2025 | 5.43 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 7,019 |
| Dec 17, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -1.26% | 3,070 |
| Dec 16, 2025 | 5.66 | 6.07 | 5.57 | 5.57 | 5.57 | -2.11% | 6,054 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.55 | 5.69 | 5.69 | -1.56% | 12,297 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.73 | 5.78 | 5.78 | -5.40% | 3,057 |
| Dec 11, 2025 | 6.05 | 6.26 | 5.86 | 6.11 | 6.11 | 0.99% | 4,131 |
| Dec 10, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -6.78% | 10,144 |
| Dec 9, 2025 | 6.11 | 6.49 | 6.00 | 6.49 | 6.49 | 9.08% | 15,267 |
| Dec 8, 2025 | 6.13 | 6.13 | 5.92 | 5.95 | 5.95 | 1.02% | 9,295 |
| Dec 5, 2025 | 6.15 | 6.74 | 5.67 | 5.89 | 5.89 | -6.43% | 95,735 |
| Dec 4, 2025 | 6.36 | 6.50 | 5.98 | 6.30 | 6.30 | 6.33% | 11,671 |
| Dec 3, 2025 | 6.00 | 6.35 | 5.92 | 5.92 | 5.92 | -1.17% | 14,568 |
| Dec 2, 2025 | 6.42 | 6.42 | 5.99 | 5.99 | 5.99 | -7.13% | 9,242 |
| Dec 1, 2025 | 5.65 | 6.84 | 5.65 | 6.45 | 6.45 | 15.80% | 13,170 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.56 | 5.57 | 5.57 | -4.79% | 2,141 |
| Nov 26, 2025 | 5.63 | 6.30 | 5.51 | 5.85 | 5.85 | 3.91% | 19,624 |
| Nov 25, 2025 | 6.07 | 6.90 | 5.51 | 5.63 | 5.63 | -5.54% | 68,078 |
| Nov 24, 2025 | 5.38 | 6.79 | 5.38 | 5.96 | 5.96 | 15.73% | 22,407 |
| Nov 21, 2025 | 5.69 | 5.69 | 5.05 | 5.15 | 5.15 | -11.51% | 43,831 |
| Nov 20, 2025 | 6.05 | 6.13 | 5.70 | 5.82 | 5.82 | -2.51% | 18,778 |
| Nov 19, 2025 | 6.08 | 6.30 | 5.85 | 5.97 | 5.97 | -2.13% | 15,532 |
| Nov 18, 2025 | 6.59 | 6.59 | 6.10 | 6.10 | 6.10 | -0.16% | 9,444 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.11 | 6.11 | 6.11 | -4.61% | 12,457 |
| Nov 14, 2025 | 5.86 | 6.59 | 5.86 | 6.41 | 6.41 | 10.43% | 14,507 |
| Nov 13, 2025 | 6.25 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 20,615 |
| Nov 12, 2025 | 6.56 | 6.61 | 6.32 | 6.35 | 6.35 | -0.78% | 15,327 |
| Nov 11, 2025 | 6.31 | 6.40 | 5.92 | 6.40 | 6.40 | 3.56% | 25,519 |
| Nov 10, 2025 | 6.17 | 6.41 | 5.95 | 6.18 | 6.18 | 3.87% | 31,047 |
| Nov 7, 2025 | 6.15 | 6.17 | 5.60 | 5.95 | 5.95 | -2.62% | 27,427 |
| Nov 6, 2025 | 6.39 | 6.53 | 6.08 | 6.11 | 6.11 | -3.40% | 19,650 |
| Nov 5, 2025 | 6.28 | 6.49 | 6.24 | 6.33 | 6.33 | 2.85% | 27,967 |
| Nov 4, 2025 | 6.34 | 6.40 | 6.05 | 6.15 | 6.15 | -3.91% | 19,409 |
| Nov 3, 2025 | 7.29 | 7.29 | 6.40 | 6.40 | 6.40 | -7.78% | 41,129 |
| Oct 31, 2025 | 6.94 | 7.43 | 6.85 | 6.94 | 6.94 | 0.58% | 24,899 |
| Oct 30, 2025 | 6.61 | 7.13 | 6.61 | 6.90 | 6.90 | 2.99% | 9,022 |
| Oct 29, 2025 | 7.70 | 7.80 | 6.64 | 6.70 | 6.70 | -13.99% | 97,165 |
| Oct 28, 2025 | 8.07 | 8.44 | 7.50 | 7.79 | 7.79 | -4.06% | 69,186 |
| Oct 27, 2025 | 8.90 | 9.16 | 7.51 | 8.12 | 8.12 | -8.56% | 226,498 |
| Oct 24, 2025 | 7.40 | 8.96 | 7.17 | 8.88 | 8.88 | 16.84% | 172,259 |
| Oct 23, 2025 | 6.55 | 7.60 | 6.00 | 7.60 | 7.60 | 11.93% | 71,119 |
| Oct 22, 2025 | 6.64 | 7.09 | 6.50 | 6.79 | 6.79 | 0.74% | 137,044 |
| Oct 21, 2025 | 6.65 | 7.10 | 6.37 | 6.74 | 6.74 | 6.31% | 84,343 |
| Oct 20, 2025 | 6.29 | 6.40 | 6.29 | 6.34 | 6.34 | 0.79% | 5,030 |
| Oct 17, 2025 | 5.83 | 6.29 | 5.83 | 6.29 | 6.29 | 3.80% | 16,450 |
| Oct 16, 2025 | 6.75 | 7.03 | 5.94 | 6.06 | 6.06 | -10.22% | 112,607 |
| Oct 15, 2025 | 7.90 | 7.90 | 6.01 | 6.75 | 6.75 | -12.34% | 210,454 |
| Oct 14, 2025 | 7.80 | 8.49 | 7.63 | 7.70 | 7.70 | -2.90% | 60,192 |
| Oct 13, 2025 | 8.69 | 9.00 | 7.55 | 7.93 | 7.93 | -5.03% | 151,837 |
| Oct 10, 2025 | 8.50 | 9.00 | 8.29 | 8.35 | 8.35 | -0.24% | 61,809 |
| Oct 9, 2025 | 9.74 | 9.74 | 8.20 | 8.37 | 8.37 | -14.15% | 30,112 |
| Oct 8, 2025 | 10.07 | 10.30 | 9.41 | 9.75 | 9.75 | -2.50% | 30,316 |
| Oct 7, 2025 | 10.12 | 10.34 | 9.61 | 10.00 | 10.00 | -1.19% | 18,743 |
| Oct 6, 2025 | 9.90 | 10.70 | 9.00 | 10.12 | 10.12 | -0.25% | 38,076 |