Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.780
-0.130 (-6.81%)
Mar 30, 2026, 10:53 AM EDT - Market open
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |