5 DAY PERFORMANCE
+176.47%
1 MONTH PERFORMANCE
+145.22%
3 MONTH PERFORMANCE
+145.22%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
-31.39%
Abits Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.50 | $1.56 (4.31%) | $1.56 | $1.43 | 1.77 K | |
| 08/06/2026 | $1.47 | $1.48 (0.68%) | $1.63 | $1.43 | 43.32 K | $3.51 M |
| 08/05/2026 | $1.31 | $1.49 (13.74%) | $1.59 | $1.26 | 440.72 K | $3.53 M |
| 08/04/2026 | $1.03 | $1.26 (22.33%) | $1.29 | $1.02 | 460.01 K | $2.99 M |
| 08/03/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 4.20 M | $2.44 M |
| 07/31/2026 | $1.06 | $1.02 (-3.77%) | $1.09 | $1.02 | 9.02 K | $2.42 M |
| 07/30/2026 | $1.04 | $1.13 (8.65%) | $1.17 | $1.03 | 22.00 K | $2.68 M |
| 07/29/2026 | $1.11 | $1.04 (-6.31%) | $1.12 | $1.01 | 27.65 K | $2.46 M |
| 07/28/2026 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.12 | 42.66 K | $2.73 M |
| 07/27/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 9.89 K | $2.77 M |
| 07/24/2026 | $1.16 | $1.14 (-1.72%) | $1.22 | $1.14 | 11.82 K | $2.70 M |
| 07/23/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.16 | 25.01 K | $2.89 M |
| 07/22/2026 | $1.19 | $1.28 (7.56%) | $1.29 | $1.13 | 34.94 K | $3.03 M |
| 07/21/2026 | $1.18 | $1.18 (0%) | $1.30 | $1.15 | 19.97 K | $2.80 M |
| 07/20/2026 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.15 | 19.79 K | $2.87 M |
| 07/17/2026 | $1.16 | $1.19 (2.59%) | $1.23 | $1.14 | 18.59 K | $2.82 M |
| 07/16/2026 | $1.18 | $1.23 (4.24%) | $1.23 | $1.15 | 13.96 K | $2.92 M |
| 07/15/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 21.67 K | $2.89 M |
| 07/14/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.14 | 9.19 K | $2.82 M |
| 07/13/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 15.51 K | $2.77 M |
| 07/10/2026 | $1.18 | $1.23 (4.24%) | $1.23 | $1.17 | 17.65 K | $2.92 M |
| 07/09/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.17 | 17.70 K | $2.80 M |
| 07/08/2026 | $1.15 | $1.17 (1.74%) | $1.22 | $1.15 | 14.70 K | $2.77 M |
| 07/07/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.14 | 38.39 K | $2.73 M |
| 07/06/2026 | $1.12 | $1.22 (8.93%) | $1.46 | $1.12 | 159.27 K | $2.89 M |
| 07/02/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.15 | 19.29 K | $2.77 M |
| 07/01/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.11 | 42.75 K | $2.82 M |
| 06/30/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.13 | 28.94 K | $2.75 M |
| 06/29/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.12 | 32.80 K | $2.75 M |
| 06/26/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 27.03 K | $2.80 M |
| 06/25/2026 | $1.25 | $1.16 (-7.2%) | $1.27 | $1.15 | 50.92 K | $2.75 M |
| 06/24/2026 | $1.17 | $1.21 (3.42%) | $1.26 | $1.17 | 75.63 K | $2.87 M |
| 06/23/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.14 | 88.41 K | $2.87 M |
| 06/22/2026 | $1.13 | $1.25 (10.62%) | $1.31 | $1.10 | 531.71 K | $2.96 M |
| 06/18/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.05 | 81.89 K | $2.61 M |
| 06/17/2026 | $1.14 | $1.12 (-1.75%) | $1.24 | $1.08 | 87.50 K | $2.65 M |
| 06/16/2026 | $1.32 | $1.14 (-13.64%) | $1.37 | $1.12 | 136.65 K | $2.70 M |
| 06/15/2026 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.29 | 62.66 K | $3.15 M |
| 06/12/2026 | $1.32 | $1.36 (3.03%) | $1.39 | $1.30 | 59.33 K | $3.22 M |
| 06/11/2026 | $1.25 | $1.32 (5.6%) | $1.35 | $1.10 | 206.18 K | $3.13 M |
| 06/10/2026 | $1.35 | $1.29 (-4.44%) | $1.43 | $1.24 | 151.37 K | $3.06 M |
| 06/09/2026 | $1.15 | $1.32 (14.78%) | $1.34 | $1.14 | 1.08 M | $3.13 M |
| 06/08/2026 | $1.99 | $1.21 (-39.2%) | $2.02 | $1.10 | 2.22 M | $2.87 M |
| 06/05/2026 | $2.48 | $1.99 (-19.76%) | $2.48 | $1.95 | 385.06 K | $4.72 M |
| 06/04/2026 | $1.92 | $2.18 (13.54%) | $2.84 | $1.92 | 1.78 M | $5.17 M |
| 06/03/2026 | $2.42 | $2.06 (-14.88%) | $2.69 | $1.94 | 1.76 M | $4.88 M |
| 06/02/2026 | $3.20 | $2.58 (-19.38%) | $3.25 | $2.12 | 15.24 M | $6.11 M |
| 06/01/2026 | $1.58 | $2.14 (35.44%) | $3.23 | $1.42 | 103.41 M | $5.07 M |
| 05/29/2026 | $0.80 | $0.99 (23.95%) | $1.02 | $0.80 | 110.01 K | $2.35 M |
| 05/28/2026 | $0.85 | $0.81 (-4.09%) | $0.85 | $0.80 | 31.15 K | $1.93 M |
| 05/27/2026 | $0.85 | $0.82 (-3.76%) | $0.88 | $0.80 | 16.79 K | $1.95 M |
| 05/26/2026 | $0.82 | $0.88 (7.3%) | $0.88 | $0.76 | 115.80 K | $2.09 M |
| 05/22/2026 | $0.86 | $0.86 (-0.35%) | $0.91 | $0.85 | 32.29 K | $2.04 M |
| 05/21/2026 | $0.89 | $0.85 (-3.69%) | $0.89 | $0.85 | 18.10 K | $2.02 M |
| 05/20/2026 | $0.94 | $0.86 (-8.49%) | $0.94 | $0.86 | 28.53 K | $2.04 M |
| 05/19/2026 | $0.93 | $0.93 (-0.02%) | $0.96 | $0.88 | 39.25 K | $2.20 M |
| 05/18/2026 | $0.90 | $0.91 (1.1%) | $0.91 | $0.83 | 42.76 K | $2.15 M |
| 05/15/2026 | $0.95 | $0.94 (-0.55%) | $0.95 | $0.90 | 38.00 K | $2.23 M |
| 05/14/2026 | $0.95 | $0.95 (-0.14%) | $0.95 | $0.90 | 42.47 K | $2.26 M |
| 05/13/2026 | $0.91 | $0.97 (6.57%) | $0.97 | $0.87 | 32.50 K | $2.30 M |
| 05/12/2026 | $0.90 | $0.97 (7.78%) | $1.01 | $0.85 | 99.13 K | $2.30 M |
| 05/11/2026 | $1.06 | $0.92 (-12.75%) | $1.11 | $0.82 | 214.45 K | $2.19 M |
| 05/08/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.02 | 176.20 K | $2.58 M |
| 05/07/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.12 | 141.46 K | $2.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
