Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.330
-0.020 (-1.48%)
Aug 24, 2026, 1:06 PM EDT - Market open
Abits Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.33 | 1.35 | 1.25 | 1.32 | - | -2.22% | 15,274 |
| Aug 21, 2026 | 1.23 | 1.56 | 1.21 | 1.35 | 1.35 | 11.57% | 342,243 |
| Aug 20, 2026 | 1.27 | 1.35 | 1.15 | 1.21 | 1.21 | -6.20% | 154,158 |
| 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 |
| Jul 2, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 19,292 |
| Jul 1, 2026 | 1.15 | 1.22 | 1.11 | 1.19 | 1.19 | 2.59% | 42,751 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | - | 28,941 |
| Jun 29, 2026 | 1.19 | 1.21 | 1.12 | 1.16 | 1.16 | -1.69% | 32,797 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 27,025 |
| Jun 25, 2026 | 1.25 | 1.28 | 1.15 | 1.16 | 1.16 | -4.13% | 50,921 |
| Jun 24, 2026 | 1.17 | 1.26 | 1.17 | 1.21 | 1.21 | - | 75,632 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.14 | 1.21 | 1.21 | -3.20% | 88,413 |
| Jun 22, 2026 | 1.13 | 1.31 | 1.10 | 1.25 | 1.25 | 13.64% | 531,705 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 81,891 |
| Jun 17, 2026 | 1.14 | 1.24 | 1.08 | 1.12 | 1.12 | -1.75% | 87,496 |
| Jun 16, 2026 | 1.32 | 1.37 | 1.12 | 1.14 | 1.14 | -14.29% | 136,648 |
| Jun 15, 2026 | 1.36 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 62,660 |
| Jun 12, 2026 | 1.32 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 59,326 |