Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.150
-0.012 (-1.07%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Abits Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.08% | 6,521 |
| Oct 26, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.48% | 4,997 |
| Oct 23, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 5,308 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -3.28% | 1,487 |
| Oct 21, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 5.17% | 9,918 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 11,870 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 6,507 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | - | 6,132 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 3,376 |
| Oct 14, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 11,016 |
| Oct 13, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -4.80% | 3,964 |
| Oct 12, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 8,431 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -2.61% | 12,871 |
| Oct 8, 2026 | 1.20 | 1.28 | 1.18 | 1.23 | 1.23 | 4.42% | 25,766 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -5.22% | 23,710 |
| Oct 6, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 2.05% | 6,209 |
| Oct 5, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 3.20% | 6,601 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -2.30% | 5,978 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 1,569 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 6,457 |
| Sep 29, 2026 | 1.22 | 1.28 | 1.16 | 1.26 | 1.26 | 8.62% | 24,890 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 15,280 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 14,823 |
| Sep 24, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 11,805 |
| Sep 23, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | -1.55% | 15,120 |
| Sep 22, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 2.38% | 19,877 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.21 | 1.26 | 1.26 | -3.08% | 28,252 |
| Sep 18, 2026 | 1.19 | 1.34 | 1.05 | 1.30 | 1.30 | -8.75% | 325,165 |
| Sep 17, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.42 | 2.50% | 1,408,103 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 9,395 |
| Sep 15, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | - | 22,434 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 0.88% | 3,306 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.35 | 1.42 | 1.42 | -0.41% | 3,105 |
| Sep 10, 2026 | 1.33 | 1.43 | 1.27 | 1.42 | 1.42 | 6.22% | 22,277 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.34 | 1.34 | 1.34 | -5.63% | 13,843 |
| Sep 8, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 16,281 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -1.95% | 7,862 |
| Sep 3, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | 1.54 | 4.05% | 51,979 |
| Sep 2, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 31,300 |
| Sep 1, 2026 | 1.42 | 1.55 | 1.42 | 1.49 | 1.49 | - | 34,051 |
| Aug 31, 2026 | 1.32 | 1.56 | 1.32 | 1.49 | 1.49 | 8.77% | 134,510 |
| Aug 28, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 1.47% | 17,461 |
| Aug 27, 2026 | 1.31 | 1.45 | 1.30 | 1.35 | 1.35 | 2.27% | 123,853 |
| Aug 26, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | -1.50% | 14,301 |
| Aug 25, 2026 | 1.26 | 1.39 | 1.26 | 1.34 | 1.34 | 3.88% | 15,751 |
| Aug 24, 2026 | 1.33 | 1.38 | 1.18 | 1.29 | 1.29 | -4.44% | 57,357 |
| Aug 21, 2026 | 1.23 | 1.56 | 1.21 | 1.35 | 1.35 | 11.57% | 350,078 |
| Aug 20, 2026 | 1.27 | 1.35 | 1.15 | 1.21 | 1.21 | -6.20% | 154,901 |
| Aug 19, 2026 | 1.17 | 1.39 | 1.15 | 1.29 | 1.29 | 11.21% | 150,100 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 27,527 |