Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.180
-0.065 (-5.21%)
Oct 7, 2026, 1:31 PM EDT - Market open
Abits Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | -5.22% | 6,401 |
| 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 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -8.33% | 19,002 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 71,669 |
| Aug 13, 2026 | 1.33 | 1.37 | 1.28 | 1.33 | 1.33 | 2.31% | 20,574 |
| Aug 12, 2026 | 1.26 | 1.39 | 1.26 | 1.30 | 1.30 | -1.52% | 26,818 |
| Aug 11, 2026 | 1.00 | 1.45 | 0.95 | 1.32 | 1.32 | 4.76% | 312,002 |
| Aug 10, 2026 | 1.32 | 1.37 | 1.26 | 1.26 | 1.26 | -8.70% | 31,979 |
| Aug 7, 2026 | 1.48 | 1.56 | 1.35 | 1.38 | 1.38 | -6.76% | 22,778 |
| Aug 6, 2026 | 1.47 | 1.63 | 1.43 | 1.48 | 1.48 | -0.67% | 43,321 |
| Aug 5, 2026 | 1.31 | 1.59 | 1.26 | 1.49 | 1.49 | 18.25% | 440,716 |
| Aug 4, 2026 | 1.03 | 1.29 | 1.02 | 1.26 | 1.26 | 22.25% | 460,008 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | 1.05% | 4,204,380 |
| Jul 31, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -9.73% | 9,018 |
| Jul 30, 2026 | 1.04 | 1.17 | 1.03 | 1.13 | 1.13 | 8.65% | 21,995 |
| Jul 29, 2026 | 1.11 | 1.12 | 1.01 | 1.04 | 1.04 | -9.57% | 27,654 |