Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
1.020
-0.110 (-9.73%)
At close: Jul 31, 2026, 4:00 PM EDT
1.000
-0.020 (-1.96%)
After-hours: Jul 31, 2026, 4:56 PM EDT
Abits Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -9.73% | 9,008 |
| Jul 30, 2026 | 1.04 | 1.17 | 1.03 | 1.13 | 1.13 | 8.65% | 21,675 |
| Jul 29, 2026 | 1.11 | 1.12 | 1.01 | 1.04 | 1.04 | -9.57% | 27,435 |
| 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% | 11,782 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | -4.69% | 25,005 |
| Jul 22, 2026 | 1.19 | 1.29 | 1.13 | 1.28 | 1.28 | 8.47% | 34,894 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.15 | 1.18 | 1.18 | -2.48% | 19,761 |
| Jul 20, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | 1.68% | 19,502 |
| 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% | 13,747 |
| 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 |
| Jun 11, 2026 | 1.25 | 1.35 | 1.10 | 1.32 | 1.32 | 2.33% | 206,183 |
| Jun 10, 2026 | 1.35 | 1.43 | 1.24 | 1.29 | 1.29 | -2.27% | 151,369 |
| Jun 9, 2026 | 1.15 | 1.34 | 1.14 | 1.32 | 1.32 | 9.09% | 1,082,361 |
| Jun 8, 2026 | 1.99 | 2.02 | 1.10 | 1.21 | 1.21 | -39.20% | 2,216,251 |
| Jun 5, 2026 | 2.48 | 2.48 | 1.95 | 1.99 | 1.99 | -8.72% | 385,061 |
| Jun 4, 2026 | 1.92 | 2.84 | 1.92 | 2.18 | 2.18 | 5.83% | 1,776,087 |
| Jun 3, 2026 | 2.42 | 2.69 | 1.94 | 2.06 | 2.06 | -20.16% | 1,758,620 |
| Jun 2, 2026 | 3.20 | 3.25 | 2.12 | 2.58 | 2.58 | 20.56% | 15,240,868 |
| Jun 1, 2026 | 1.58 | 3.23 | 1.42 | 2.14 | 2.14 | 115.79% | 103,412,357 |
| May 29, 2026 | 0.80 | 1.02 | 0.80 | 0.99 | 0.99 | 21.79% | 110,005 |
| May 28, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -0.86% | 31,151 |
| May 27, 2026 | 0.85 | 0.88 | 0.80 | 0.82 | 0.82 | -6.65% | 16,785 |
| May 26, 2026 | 0.82 | 0.88 | 0.76 | 0.88 | 0.88 | 2.31% | 115,797 |
| 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% | 18,096 |
| May 20, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -7.54% | 28,532 |