BIT:ABTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.76	0.76	0.74	0.74	0.74	-	2,450
Nov 3, 2026	0.74	0.74	0.72	0.74	0.74	-2.63%	4,550
Nov 2, 2026	0.77	0.77	0.76	0.76	0.76	-5.00%	4,550
Oct 30, 2026	0.77	0.80	0.74	0.80	0.80	2.56%	15,050
Oct 29, 2026	0.64	0.78	0.64	0.78	0.78	23.81%	22,750
Oct 28, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	2,800
Oct 27, 2026	0.61	0.62	0.59	0.62	0.62	1.64%	24,850
Oct 26, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	6,650
Oct 23, 2026	0.56	0.60	0.55	0.60	0.60	8.11%	19,250
Oct 22, 2026	0.61	0.61	0.56	0.56	0.56	-9.76%	9,450
Oct 21, 2026	0.61	0.62	0.61	0.62	0.62	-	1,750
Oct 20, 2026	0.62	0.62	0.62	0.62	0.62	-3.15%	1,750
Oct 19, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 16, 2026	0.66	0.66	0.64	0.64	0.64	-0.78%	2,100
Oct 15, 2026	0.68	0.68	0.64	0.64	0.64	-2.29%	9,450
Oct 14, 2026	0.69	0.69	0.66	0.66	0.66	-7.75%	8,750
Oct 13, 2026	0.71	0.71	0.70	0.71	0.71	-	4,900
Oct 12, 2026	0.66	0.71	0.66	0.71	0.71	10.08%	21,700
Oct 9, 2026	0.70	0.70	0.64	0.65	0.65	-7.86%	12,600
Oct 8, 2026	0.66	0.71	0.63	0.70	0.70	14.75%	19,950
Oct 7, 2026	0.65	0.65	0.61	0.61	0.61	-5.43%	5,600
Oct 6, 2026	0.64	0.66	0.62	0.65	0.65	-3.73%	8,400
Oct 5, 2026	0.73	0.73	0.63	0.67	0.67	-9.46%	18,550
Oct 2, 2026	0.82	0.82	0.74	0.74	0.74	-10.84%	6,300
Oct 1, 2026	0.85	0.85	0.79	0.83	0.83	-4.60%	15,750
Sep 30, 2026	0.94	0.94	0.81	0.87	0.87	-8.42%	35,350
Sep 29, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	4,550
Sep 28, 2026	0.96	0.98	0.95	0.96	0.96	-1.03%	14,000
Sep 25, 2026	0.99	1.03	0.97	0.97	0.97	-3.00%	17,150
Sep 24, 2026	1.07	1.07	0.99	1.00	1.00	-7.41%	11,550
Sep 23, 2026	1.13	1.13	1.04	1.08	1.08	-5.26%	20,300
Sep 22, 2026	1.16	1.16	1.14	1.14	1.14	-1.72%	3,150
Sep 21, 2026	1.17	1.17	1.16	1.16	1.16	-0.85%	4,200
Sep 18, 2026	1.17	1.17	1.17	1.17	1.17	-	700
Sep 17, 2026	1.17	1.17	1.17	1.17	1.17	-	4,200
Sep 16, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	1,750
Sep 15, 2026	1.18	1.18	1.18	1.18	1.18	0.85%	350
Sep 14, 2026	1.18	1.18	1.17	1.17	1.17	-0.85%	2,450
Sep 11, 2026	1.18	1.18	1.17	1.18	1.18	-2.48%	1,050
Sep 10, 2026	1.20	1.21	1.20	1.21	1.21	0.83%	1,400
Sep 9, 2026	1.20	1.23	1.20	1.20	1.20	-	3,500
Sep 8, 2026	1.20	1.20	1.20	1.20	1.20	2.56%	350
Sep 7, 2026	1.20	1.22	1.17	1.17	1.17	-2.50%	6,300
Sep 4, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Sep 3, 2026	1.20	1.20	1.20	1.20	1.20	2.56%	1,050
Sep 2, 2026	1.20	1.20	1.17	1.17	1.17	-3.31%	4,200
Sep 1, 2026	1.21	1.21	1.21	1.21	1.21	-	-
Aug 31, 2026	1.18	1.21	1.18	1.21	1.21	3.42%	4,200
Aug 28, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	350
Aug 27, 2026	1.19	1.19	1.17	1.18	1.18	-	13,300