Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
4.720
-0.520 (-9.92%)
Jan 27, 2026, 4:00 PM EST - Market closed
Abits Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,010 |
| 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% | 10,196 |
| 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% | 1,535 |
| Jan 15, 2026 | 5.36 | 5.60 | 5.36 | 5.50 | 5.50 | -0.54% | 3,460 |
| Jan 14, 2026 | 5.26 | 5.60 | 5.24 | 5.53 | 5.53 | 0.55% | 10,280 |
| 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% | 2,711 |
| 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% | 5,004 |
| Jan 6, 2026 | 5.80 | 6.05 | 5.75 | 5.93 | 5.93 | 3.31% | 12,383 |
| 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% | 6,020 |
| 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 |
| Dec 2, 2025 | 6.42 | 6.42 | 5.99 | 5.99 | 5.99 | -7.13% | 9,242 |
| Dec 1, 2025 | 5.65 | 6.84 | 5.65 | 6.45 | 6.45 | 15.80% | 13,170 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.56 | 5.57 | 5.57 | -4.79% | 2,141 |
| Nov 26, 2025 | 5.63 | 6.30 | 5.51 | 5.85 | 5.85 | 3.91% | 19,624 |
| Nov 25, 2025 | 6.07 | 6.90 | 5.51 | 5.63 | 5.63 | -5.54% | 68,078 |
| Nov 24, 2025 | 5.38 | 6.79 | 5.38 | 5.96 | 5.96 | 15.73% | 22,407 |
| Nov 21, 2025 | 5.69 | 5.69 | 5.05 | 5.15 | 5.15 | -11.51% | 43,831 |
| Nov 20, 2025 | 6.05 | 6.13 | 5.70 | 5.82 | 5.82 | -2.51% | 18,778 |
| Nov 19, 2025 | 6.08 | 6.30 | 5.85 | 5.97 | 5.97 | -2.13% | 15,532 |
| Nov 18, 2025 | 6.59 | 6.59 | 6.10 | 6.10 | 6.10 | -0.16% | 9,444 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.11 | 6.11 | 6.11 | -4.61% | 12,457 |
| Nov 14, 2025 | 5.86 | 6.59 | 5.86 | 6.41 | 6.41 | 10.43% | 14,507 |
| Nov 13, 2025 | 6.25 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 20,615 |