Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.180
+0.020 (1.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 26,874 |
| Jun 25, 2026 | 1.25 | 1.28 | 1.15 | 1.16 | 1.16 | -4.13% | 50,616 |
| Jun 24, 2026 | 1.17 | 1.26 | 1.17 | 1.21 | 1.21 | - | 74,494 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.14 | 1.21 | 1.21 | -3.20% | 86,916 |
| Jun 22, 2026 | 1.13 | 1.31 | 1.10 | 1.25 | 1.25 | 13.64% | 523,573 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 81,891 |
| Jun 17, 2026 | 1.14 | 1.24 | 1.08 | 1.12 | 1.12 | -1.75% | 87,496 |
| Jun 16, 2026 | 1.32 | 1.37 | 1.12 | 1.14 | 1.14 | -14.29% | 136,648 |
| Jun 15, 2026 | 1.36 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 62,660 |
| Jun 12, 2026 | 1.32 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 59,326 |
| Jun 11, 2026 | 1.25 | 1.35 | 1.10 | 1.32 | 1.32 | 2.33% | 206,183 |
| Jun 10, 2026 | 1.35 | 1.43 | 1.24 | 1.29 | 1.29 | -2.27% | 151,369 |
| Jun 9, 2026 | 1.15 | 1.34 | 1.14 | 1.32 | 1.32 | 9.09% | 1,082,361 |
| Jun 8, 2026 | 1.99 | 2.02 | 1.10 | 1.21 | 1.21 | -39.20% | 2,216,251 |
| Jun 5, 2026 | 2.48 | 2.48 | 1.95 | 1.99 | 1.99 | -8.72% | 385,061 |
| Jun 4, 2026 | 1.92 | 2.84 | 1.92 | 2.18 | 2.18 | 5.83% | 1,776,087 |
| Jun 3, 2026 | 2.42 | 2.69 | 1.94 | 2.06 | 2.06 | -20.16% | 1,758,620 |
| Jun 2, 2026 | 3.20 | 3.25 | 2.12 | 2.58 | 2.58 | 20.56% | 15,240,868 |
| Jun 1, 2026 | 1.58 | 3.23 | 1.42 | 2.14 | 2.14 | 115.79% | 103,412,357 |
| May 29, 2026 | 0.80 | 1.02 | 0.80 | 0.99 | 0.99 | 21.79% | 110,005 |
| May 28, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -0.86% | 31,151 |
| May 27, 2026 | 0.85 | 0.88 | 0.80 | 0.82 | 0.82 | -6.65% | 16,785 |
| May 26, 2026 | 0.82 | 0.88 | 0.76 | 0.88 | 0.88 | 2.31% | 115,797 |
| May 22, 2026 | 0.86 | 0.91 | 0.85 | 0.86 | 0.86 | 0.90% | 32,289 |
| May 21, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.92% | 18,096 |
| May 20, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -7.54% | 28,532 |
| May 19, 2026 | 0.93 | 0.96 | 0.88 | 0.93 | 0.93 | 2.46% | 39,254 |
| May 18, 2026 | 0.90 | 0.91 | 0.83 | 0.91 | 0.91 | -3.38% | 42,756 |
| May 15, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.42% | 37,997 |
| May 14, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -1.70% | 42,467 |
| May 13, 2026 | 0.91 | 0.97 | 0.87 | 0.97 | 0.97 | -0.02% | 32,499 |
| May 12, 2026 | 0.90 | 1.01 | 0.85 | 0.97 | 0.97 | 4.89% | 99,127 |
| May 11, 2026 | 1.06 | 1.11 | 0.82 | 0.92 | 0.92 | -15.16% | 214,450 |
| May 8, 2026 | 1.14 | 1.14 | 1.02 | 1.09 | 1.09 | -5.22% | 176,202 |
| May 7, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 141,464 |
| May 6, 2026 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 229,788 |
| May 5, 2026 | 1.18 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 193,246 |
| May 4, 2026 | 1.18 | 1.33 | 1.03 | 1.16 | 1.16 | -8.66% | 435,547 |
| May 1, 2026 | 1.18 | 1.36 | 1.14 | 1.27 | 1.27 | -3.79% | 1,162,286 |
| Apr 30, 2026 | 1.47 | 1.52 | 1.21 | 1.32 | 1.32 | 18.92% | 20,981,689 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.08 | 1.11 | 1.11 | -8.26% | 5,326,093 |
| Apr 28, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | - | 13,453 |
| Apr 27, 2026 | 1.12 | 1.27 | 1.12 | 1.21 | 1.21 | 7.56% | 14,599 |
| Apr 24, 2026 | 1.16 | 1.20 | 1.00 | 1.13 | 1.13 | 1.35% | 44,884 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.03 | 1.11 | 1.11 | -13.28% | 64,193 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.27 | 1.28 | 1.28 | -9.22% | 75,954 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.35 | 1.41 | 1.41 | -3.42% | 47,911 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.35 | 1.46 | 1.46 | -4.58% | 101,197 |
| Apr 17, 2026 | 1.28 | 1.74 | 1.24 | 1.53 | 1.53 | 28.57% | 391,615 |
| Apr 16, 2026 | 1.09 | 1.22 | 0.97 | 1.19 | 1.19 | 6.25% | 106,024 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 27,262 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 28,510 |
| Apr 13, 2026 | 1.20 | 1.28 | 1.06 | 1.24 | 1.24 | 5.08% | 33,649 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.16 | 1.18 | 1.18 | -9.23% | 16,506 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.15 | 1.30 | 1.30 | -4.41% | 49,820 |
| Apr 8, 2026 | 1.32 | 1.36 | 1.15 | 1.36 | 1.36 | 7.09% | 47,777 |
| Apr 7, 2026 | 1.44 | 1.47 | 1.24 | 1.27 | 1.27 | -11.19% | 56,847 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.37 | 1.43 | 1.43 | -4.03% | 58,626 |
| Apr 2, 2026 | 1.41 | 1.62 | 1.31 | 1.49 | 1.49 | 5.67% | 35,142 |
| Apr 1, 2026 | 1.52 | 1.65 | 1.38 | 1.41 | 1.41 | -8.44% | 33,196 |
| Mar 31, 2026 | 1.75 | 1.83 | 1.52 | 1.54 | 1.54 | -6.67% | 39,554 |
| Mar 30, 2026 | 1.91 | 1.94 | 1.60 | 1.65 | 1.65 | -13.61% | 36,358 |
| Mar 27, 2026 | 1.96 | 2.32 | 1.71 | 1.91 | 1.91 | -4.02% | 76,055 |
| Mar 26, 2026 | 2.32 | 2.36 | 1.91 | 1.99 | 1.99 | -9.55% | 26,039 |
| Mar 25, 2026 | 2.68 | 2.68 | 2.08 | 2.20 | 2.20 | -17.91% | 14,435 |
| Mar 24, 2026 | 2.57 | 2.68 | 2.48 | 2.68 | 2.68 | 5.93% | 5,776 |
| Mar 23, 2026 | 2.43 | 2.53 | 2.40 | 2.53 | 2.53 | -0.98% | 6,081 |
| Mar 20, 2026 | 2.42 | 2.56 | 2.37 | 2.56 | 2.56 | -0.97% | 2,409 |
| Mar 19, 2026 | 2.42 | 2.59 | 2.27 | 2.58 | 2.58 | -0.96% | 2,823 |
| Mar 18, 2026 | 2.60 | 2.67 | 2.54 | 2.61 | 2.61 | -3.87% | 4,489 |
| Mar 17, 2026 | 2.62 | 2.75 | 2.62 | 2.71 | 2.71 | 0.37% | 5,270 |
| Mar 16, 2026 | 2.65 | 2.76 | 2.61 | 2.70 | 2.70 | -2.17% | 13,553 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.70 | 2.76 | 2.76 | -3.83% | 6,361 |
| Mar 12, 2026 | 2.80 | 2.96 | 2.80 | 2.87 | 2.87 | -0.69% | 27,903 |
| Mar 11, 2026 | 2.81 | 3.00 | 2.74 | 2.89 | 2.89 | -0.69% | 8,068 |
| Mar 10, 2026 | 2.77 | 2.95 | 2.72 | 2.91 | 2.91 | 3.19% | 19,492 |
| Mar 9, 2026 | 2.75 | 2.87 | 2.65 | 2.82 | 2.82 | 0.36% | 48,275 |
| Mar 6, 2026 | 2.71 | 2.81 | 2.69 | 2.81 | 2.81 | -2.77% | 14,878 |
| Mar 5, 2026 | 2.64 | 2.91 | 2.58 | 2.89 | 2.89 | 10.31% | 44,542 |
| Mar 4, 2026 | 2.37 | 2.77 | 2.36 | 2.62 | 2.62 | 4.80% | 25,786 |
| Mar 3, 2026 | 2.42 | 2.50 | 2.38 | 2.50 | 2.50 | -2.72% | 33,119 |
| Mar 2, 2026 | 2.38 | 2.58 | 2.11 | 2.57 | 2.57 | 0.78% | 45,962 |
| Feb 27, 2026 | 2.49 | 2.78 | 2.36 | 2.55 | 2.55 | - | 109,205 |
| Feb 26, 2026 | 2.75 | 2.78 | 2.31 | 2.55 | 2.55 | -3.77% | 69,214 |
| Feb 25, 2026 | 2.65 | 2.86 | 2.50 | 2.65 | 2.65 | -5.69% | 93,743 |
| Feb 24, 2026 | 2.71 | 3.33 | 2.71 | 2.81 | 2.81 | -4.75% | 220,277 |
| Feb 23, 2026 | 2.81 | 3.09 | 2.55 | 2.95 | 2.95 | -20.91% | 819,400 |
| Feb 20, 2026 | 2.15 | 5.50 | 2.06 | 3.73 | 3.73 | 86.49% | 39,589,605 |
| Feb 19, 2026 | 2.45 | 2.45 | 2.00 | 2.00 | 2.00 | -9.91% | 7,717 |
| Feb 18, 2026 | 2.30 | 2.47 | 2.14 | 2.22 | 2.22 | -11.20% | 3,478 |
| Feb 17, 2026 | 2.72 | 2.77 | 2.50 | 2.50 | 2.50 | -10.39% | 3,719 |
| 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% | 7,611 |
| 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 |