5 DAY PERFORMANCE
+156.36%
1 MONTH PERFORMANCE
+227.91%
3 MONTH PERFORMANCE
+11.46%
6 MONTH PERFORMANCE
-46.18%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
-20.34%
Abits Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.13 | $1.25 (10.62%) | $1.31 | $1.13 | 520.05 K | $2.96 M |
| 06/18/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.05 | 81.90 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 | 206.20 K | $3.13 M |
| 06/10/2026 | $1.35 | $1.29 (-4.44%) | $1.43 | $1.24 | 151.40 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 | 385.10 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 | 32.30 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 | 39.30 K | $2.20 M |
| 05/18/2026 | $0.90 | $0.91 (1.1%) | $0.91 | $0.83 | 42.80 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 | 42.50 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 | 214.50 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 | 141.50 K | $2.73 M |
| 05/06/2026 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.15 | 229.80 K | $2.80 M |
| 05/05/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.12 | 193.25 K | $2.84 M |
| 05/04/2026 | $1.18 | $1.16 (-1.69%) | $1.33 | $1.03 | 435.55 K | $2.75 M |
| 05/01/2026 | $1.18 | $1.27 (7.63%) | $1.36 | $1.14 | 1.16 M | $3.01 M |
| 04/30/2026 | $1.47 | $1.32 (-10.2%) | $1.52 | $1.21 | 20.98 M | $3.13 M |
| 04/29/2026 | $1.23 | $1.11 (-9.76%) | $1.23 | $1.08 | 5.33 M | $2.63 M |
| 04/28/2026 | $1.20 | $1.21 (0.83%) | $1.27 | $1.16 | 13.50 K | $2.87 M |
| 04/27/2026 | $1.12 | $1.21 (8.04%) | $1.27 | $1.12 | 14.60 K | $2.87 M |
| 04/24/2026 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.00 | 44.90 K | $2.68 M |
| 04/23/2026 | $1.22 | $1.11 (-9.02%) | $1.23 | $1.03 | 64.20 K | $2.63 M |
| 04/22/2026 | $1.39 | $1.28 (-7.91%) | $1.45 | $1.27 | 76.00 K | $3.03 M |
| 04/21/2026 | $1.50 | $1.41 (-6%) | $1.54 | $1.35 | 47.91 K | $3.34 M |
| 04/20/2026 | $1.57 | $1.46 (-7.01%) | $1.58 | $1.35 | 101.20 K | $3.46 M |
| 04/17/2026 | $1.28 | $1.53 (19.53%) | $1.74 | $1.24 | 391.62 K | $3.63 M |
| 04/16/2026 | $1.09 | $1.19 (9.17%) | $1.22 | $0.97 | 106.02 K | $2.82 M |
| 04/15/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.08 | 27.26 K | $2.65 M |
| 04/14/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 28.51 K | $2.70 M |
| 04/13/2026 | $1.20 | $1.24 (3.33%) | $1.28 | $1.06 | 33.65 K | $2.94 M |
| 04/10/2026 | $1.26 | $1.18 (-6.35%) | $1.29 | $1.16 | 16.51 K | $2.80 M |
| 04/09/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.15 | 49.82 K | $3.08 M |
| 04/08/2026 | $1.32 | $1.36 (3.03%) | $1.36 | $1.15 | 47.80 K | $3.22 M |
| 04/07/2026 | $1.44 | $1.27 (-11.81%) | $1.47 | $1.24 | 56.85 K | $3.01 M |
| 04/06/2026 | $1.53 | $1.43 (-6.54%) | $1.56 | $1.37 | 58.63 K | $3.39 M |
| 04/02/2026 | $1.41 | $1.49 (5.67%) | $1.62 | $1.31 | 35.14 K | $3.53 M |
| 04/01/2026 | $1.52 | $1.41 (-7.24%) | $1.65 | $1.38 | 33.20 K | $3.34 M |
| 03/31/2026 | $1.75 | $1.54 (-12%) | $1.83 | $1.52 | 39.55 K | $3.65 M |
| 03/30/2026 | $1.91 | $1.65 (-13.61%) | $1.94 | $1.60 | 36.36 K | $3.91 M |
| 03/27/2026 | $1.96 | $1.91 (-2.55%) | $2.31 | $1.71 | 76.10 K | $4.53 M |
| 03/26/2026 | $2.32 | $1.99 (-14.22%) | $2.36 | $1.91 | 26.04 K | $4.72 M |
| 03/25/2026 | $2.68 | $2.20 (-17.91%) | $2.68 | $2.08 | 14.44 K | $5.21 M |
| 03/24/2026 | $2.57 | $2.68 (4.28%) | $2.68 | $2.48 | 5.80 K | $6.35 M |
| 03/23/2026 | $2.43 | $2.53 (4.12%) | $2.53 | $2.40 | 6.10 K | $6.00 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.
