Abits Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.14	1.14	1.02	1.09	1.09	-5.22%	161,765
May 7, 2026	1.13	1.18	1.12	1.15	1.15	-2.54%	135,954
May 6, 2026	1.19	1.23	1.15	1.18	1.18	-1.67%	211,175
May 5, 2026	1.18	1.21	1.12	1.20	1.20	3.45%	188,470
May 4, 2026	1.18	1.33	1.03	1.16	1.16	-8.66%	416,733
May 1, 2026	1.18	1.36	1.14	1.27	1.27	-3.79%	1,080,157
Apr 30, 2026	1.47	1.52	1.21	1.32	1.32	18.92%	20,763,470
Apr 29, 2026	1.23	1.23	1.08	1.11	1.11	-8.26%	20,796
Apr 28, 2026	1.20	1.27	1.16	1.21	1.21	-	13,448
Apr 27, 2026	1.12	1.27	1.12	1.21	1.21	7.56%	14,505
Apr 24, 2026	1.16	1.20	1.00	1.13	1.13	1.35%	44,884
Apr 23, 2026	1.22	1.23	1.03	1.11	1.11	-13.28%	63,575
Apr 22, 2026	1.39	1.45	1.27	1.28	1.28	-9.22%	75,054
Apr 21, 2026	1.50	1.54	1.35	1.41	1.41	-3.42%	47,370
Apr 20, 2026	1.57	1.58	1.35	1.46	1.46	-4.58%	98,794
Apr 17, 2026	1.28	1.74	1.24	1.53	1.53	28.57%	383,563
Apr 16, 2026	1.09	1.22	0.97	1.19	1.19	6.25%	94,501
Apr 15, 2026	1.16	1.16	1.08	1.12	1.12	-1.75%	25,307
Apr 14, 2026	1.24	1.24	1.13	1.14	1.14	-8.06%	28,510
Apr 13, 2026	1.20	1.28	1.06	1.24	1.24	5.08%	33,648
Apr 10, 2026	1.26	1.29	1.16	1.18	1.18	-9.23%	14,966
Apr 9, 2026	1.37	1.37	1.15	1.30	1.30	-4.41%	49,819
Apr 8, 2026	1.32	1.36	1.15	1.36	1.36	7.09%	47,725
Apr 7, 2026	1.44	1.47	1.24	1.27	1.27	-11.19%	56,598
Apr 6, 2026	1.53	1.56	1.37	1.43	1.43	-4.03%	30,004
Apr 2, 2026	1.41	1.62	1.31	1.49	1.49	5.67%	29,355
Apr 1, 2026	1.52	1.65	1.38	1.41	1.41	-8.44%	31,795
Mar 31, 2026	1.75	1.83	1.52	1.54	1.54	-6.67%	39,467
Mar 30, 2026	1.91	1.94	1.60	1.65	1.65	-13.61%	36,338
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