Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
2.820
+0.010 (0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
2.730
-0.090 (-3.19%)
After-hours: Mar 9, 2026, 5:22 PM EDT
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.87 | 2.65 | 2.82 | 2.82 | 0.36% | 48,260 |
| Mar 6, 2026 | 2.71 | 2.81 | 2.69 | 2.81 | 2.81 | -2.77% | 14,657 |
| Mar 5, 2026 | 2.64 | 2.91 | 2.58 | 2.89 | 2.89 | 10.31% | 43,209 |
| Mar 4, 2026 | 2.37 | 2.77 | 2.36 | 2.62 | 2.62 | 4.80% | 25,773 |
| Mar 3, 2026 | 2.42 | 2.50 | 2.38 | 2.50 | 2.50 | -2.72% | 32,919 |
| 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 |