Abits Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.80	1.02	0.80	0.99	0.99	21.79%	109,269
May 28, 2026	0.85	0.85	0.80	0.81	0.81	-0.86%	20,326
May 27, 2026	0.85	0.88	0.80	0.82	0.82	-6.65%	16,155
May 26, 2026	0.82	0.88	0.76	0.88	0.88	2.31%	114,692
May 22, 2026	0.86	0.91	0.85	0.86	0.86	0.90%	32,289
May 21, 2026	0.89	0.89	0.85	0.85	0.85	-0.92%	18,039
May 20, 2026	0.94	0.94	0.86	0.86	0.86	-7.54%	19,623
May 19, 2026	0.93	0.96	0.88	0.93	0.93	2.46%	35,811
May 18, 2026	0.90	0.91	0.83	0.91	0.91	-3.38%	40,907
May 15, 2026	0.95	0.95	0.90	0.94	0.94	-1.42%	37,997
May 14, 2026	0.95	0.95	0.90	0.95	0.95	-1.70%	42,467
May 13, 2026	0.91	0.97	0.87	0.97	0.97	-0.02%	32,499
May 12, 2026	0.90	1.01	0.85	0.97	0.97	4.89%	99,127
May 11, 2026	1.06	1.11	0.82	0.92	0.92	-15.16%	214,450
May 8, 2026	1.14	1.14	1.02	1.09	1.09	-5.22%	176,202
May 7, 2026	1.13	1.18	1.12	1.15	1.15	-2.54%	141,464
May 6, 2026	1.19	1.23	1.15	1.18	1.18	-1.67%	229,788
May 5, 2026	1.18	1.21	1.12	1.20	1.20	3.45%	193,246
May 4, 2026	1.18	1.33	1.03	1.16	1.16	-8.66%	435,547
May 1, 2026	1.18	1.36	1.14	1.27	1.27	-3.79%	1,162,286
Apr 30, 2026	1.47	1.52	1.21	1.32	1.32	18.92%	20,981,689
Apr 29, 2026	1.23	1.23	1.08	1.11	1.11	-8.26%	5,326,093
Apr 28, 2026	1.20	1.27	1.16	1.21	1.21	-	13,453
Apr 27, 2026	1.12	1.27	1.12	1.21	1.21	7.56%	14,599
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%	64,193
Apr 22, 2026	1.39	1.45	1.27	1.28	1.28	-9.22%	75,954
Apr 21, 2026	1.50	1.54	1.35	1.41	1.41	-3.42%	47,911
Apr 20, 2026	1.57	1.58	1.35	1.46	1.46	-4.58%	101,197
Apr 17, 2026	1.28	1.74	1.24	1.53	1.53	28.57%	391,615
Apr 16, 2026	1.09	1.22	0.97	1.19	1.19	6.25%	106,024
Apr 15, 2026	1.16	1.16	1.08	1.12	1.12	-1.75%	27,262
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%	33,649
Apr 10, 2026	1.26	1.29	1.16	1.18	1.18	-9.23%	16,506
Apr 9, 2026	1.37	1.37	1.15	1.30	1.30	-4.41%	49,820
Apr 8, 2026	1.32	1.36	1.15	1.36	1.36	7.09%	47,777
Apr 7, 2026	1.44	1.47	1.24	1.27	1.27	-11.19%	56,847
Apr 6, 2026	1.53	1.56	1.37	1.43	1.43	-4.03%	58,626
Apr 2, 2026	1.41	1.62	1.31	1.49	1.49	5.67%	35,142
Apr 1, 2026	1.52	1.65	1.38	1.41	1.41	-8.44%	33,196
Mar 31, 2026	1.75	1.83	1.52	1.54	1.54	-6.67%	39,554
Mar 30, 2026	1.91	1.94	1.60	1.65	1.65	-13.61%	36,358
Mar 27, 2026	1.96	2.32	1.71	1.91	1.91	-4.02%	76,055
Mar 26, 2026	2.32	2.36	1.91	1.99	1.99	-9.55%	26,039
Mar 25, 2026	2.68	2.68	2.08	2.20	2.20	-17.91%	14,435
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%	6,081
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