Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.430
+0.012 (0.85%)
Sep 14, 2026, 4:00 PM EDT - Market closed
Abits Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 0.88% | 3,101 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.35 | 1.42 | 1.42 | -0.41% | 3,026 |
| Sep 10, 2026 | 1.33 | 1.43 | 1.27 | 1.42 | 1.42 | 6.22% | 22,215 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.34 | 1.34 | 1.34 | -5.63% | 13,813 |
| Sep 8, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 16,270 |
| 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 |
| Jul 28, 2026 | 1.16 | 1.22 | 1.12 | 1.15 | 1.15 | -1.71% | 42,657 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 9,430 |
| Jul 24, 2026 | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | -6.56% | 11,824 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | -4.69% | 25,012 |
| Jul 22, 2026 | 1.19 | 1.29 | 1.13 | 1.28 | 1.28 | 8.47% | 34,939 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.15 | 1.18 | 1.18 | -2.48% | 19,971 |
| Jul 20, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | 1.68% | 19,787 |
| Jul 17, 2026 | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | -3.25% | 18,587 |
| Jul 16, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 0.82% | 13,959 |
| Jul 15, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 21,673 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 9,192 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 15,514 |
| Jul 10, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 17,648 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 17,696 |
| Jul 8, 2026 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 14,698 |
| Jul 7, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 38,394 |
| Jul 6, 2026 | 1.12 | 1.46 | 1.12 | 1.22 | 1.22 | 4.27% | 159,272 |