Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.210
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.27 | 1.16 | 1.24 | - | 2.07% | 13,264 |
| Apr 27, 2026 | 1.12 | 1.27 | 1.12 | 1.21 | 1.21 | 7.56% | 14,505 |
| 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% | 63,575 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.27 | 1.28 | 1.28 | -9.22% | 75,054 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.35 | 1.41 | 1.41 | -3.42% | 47,370 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.35 | 1.46 | 1.46 | -4.58% | 98,794 |
| Apr 17, 2026 | 1.28 | 1.74 | 1.24 | 1.53 | 1.53 | 28.57% | 383,563 |
| Apr 16, 2026 | 1.09 | 1.22 | 0.97 | 1.19 | 1.19 | 6.25% | 94,501 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 25,307 |
| 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% | 33,648 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.16 | 1.18 | 1.18 | -9.23% | 14,966 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.15 | 1.30 | 1.30 | -4.41% | 49,819 |
| Apr 8, 2026 | 1.32 | 1.36 | 1.15 | 1.36 | 1.36 | 7.09% | 47,725 |
| Apr 7, 2026 | 1.44 | 1.47 | 1.24 | 1.27 | 1.27 | -11.19% | 56,598 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.37 | 1.43 | 1.43 | -4.03% | 30,004 |
| Apr 2, 2026 | 1.41 | 1.62 | 1.31 | 1.49 | 1.49 | 5.67% | 29,355 |
| Apr 1, 2026 | 1.52 | 1.65 | 1.38 | 1.41 | 1.41 | -8.44% | 31,795 |
| Mar 31, 2026 | 1.75 | 1.83 | 1.52 | 1.54 | 1.54 | -6.67% | 39,467 |
| Mar 30, 2026 | 1.91 | 1.94 | 1.60 | 1.65 | 1.65 | -13.61% | 36,338 |
| Mar 27, 2026 | 1.96 | 2.32 | 1.71 | 1.91 | 1.91 | -4.02% | 75,829 |
| Mar 26, 2026 | 2.32 | 2.36 | 1.91 | 1.99 | 1.99 | -9.55% | 26,033 |
| Mar 25, 2026 | 2.68 | 2.68 | 2.08 | 2.20 | 2.20 | -17.91% | 14,233 |
| 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% | 6,072 |
| 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 | 86.50% | 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 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.51 | 3.51 | 3.51 | -10.00% | 9,424 |
| 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% | 8,498 |
| 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% | 10,270 |
| 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% | 10,226 |
| 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% | 1,551 |
| Jan 15, 2026 | 5.36 | 5.60 | 5.36 | 5.50 | 5.50 | -0.54% | 3,610 |
| Jan 14, 2026 | 5.26 | 5.60 | 5.24 | 5.53 | 5.53 | 0.55% | 10,284 |
| 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% | 2,712 |
| 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% | 5,007 |
| Jan 6, 2026 | 5.80 | 6.05 | 5.75 | 5.93 | 5.93 | 3.31% | 12,384 |
| 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% | 6,128 |
| 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 |