5 DAY PERFORMANCE
+122.05%
1 MONTH PERFORMANCE
+97.20%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-53.85%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
+13.25%
Abits Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.19 | $1.16 (-2.46%) | $1.23 | $1.15 | 182.38 K | $2.75 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 |
| 03/20/2026 | $2.42 | $2.56 (5.79%) | $2.56 | $2.37 | 2.41 K | $6.07 M |
| 03/19/2026 | $2.42 | $2.58 (6.61%) | $2.59 | $2.27 | 2.82 K | $6.11 M |
| 03/18/2026 | $2.60 | $2.61 (0.38%) | $2.67 | $2.54 | 4.50 K | $6.19 M |
| 03/17/2026 | $2.62 | $2.71 (3.44%) | $2.75 | $2.62 | 5.27 K | $6.42 M |
| 03/16/2026 | $2.65 | $2.70 (1.89%) | $2.76 | $2.61 | 13.55 K | $6.40 M |
| 03/13/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.70 | 6.36 K | $6.54 M |
| 03/12/2026 | $2.80 | $2.87 (2.5%) | $2.96 | $2.80 | 27.90 K | $6.80 M |
| 03/11/2026 | $2.81 | $2.89 (2.85%) | $3.00 | $2.74 | 8.10 K | $6.85 M |
| 03/10/2026 | $2.77 | $2.91 (5.05%) | $2.95 | $2.72 | 19.50 K | $6.90 M |
| 03/09/2026 | $2.75 | $2.82 (2.55%) | $2.87 | $2.65 | 48.30 K | $6.68 M |
| 03/06/2026 | $2.71 | $2.81 (3.69%) | $2.81 | $2.69 | 14.88 K | $6.66 M |
| 03/05/2026 | $2.64 | $2.89 (9.47%) | $2.91 | $2.58 | 44.54 K | $6.85 M |
| 03/04/2026 | $2.37 | $2.62 (10.55%) | $2.77 | $2.36 | 25.80 K | $6.21 M |
| 03/03/2026 | $2.42 | $2.50 (3.31%) | $2.50 | $2.38 | 33.12 K | $5.93 M |
| 03/02/2026 | $2.38 | $2.57 (7.98%) | $2.58 | $2.11 | 45.96 K | $6.09 M |
| 02/27/2026 | $2.49 | $2.55 (2.41%) | $2.78 | $2.36 | 109.21 K | $6.04 M |
| 02/26/2026 | $2.75 | $2.55 (-7.27%) | $2.78 | $2.31 | 69.21 K | $6.04 M |
| 02/25/2026 | $2.65 | $2.65 (0%) | $2.86 | $2.50 | 93.74 K | $6.28 M |
| 02/24/2026 | $2.71 | $2.81 (3.69%) | $3.33 | $2.71 | 220.30 K | $6.66 M |
| 02/23/2026 | $2.81 | $2.95 (4.98%) | $3.09 | $2.55 | 819.40 K | $6.99 M |
| 02/20/2026 | $2.15 | $3.73 (73.49%) | $5.50 | $2.06 | 39.59 M | $8.84 M |
| 02/19/2026 | $2.45 | $2.00 (-18.37%) | $2.45 | $2.00 | 7.72 K | $4.74 M |
| 02/18/2026 | $2.30 | $2.22 (-3.48%) | $2.47 | $2.13 | 3.50 K | $5.26 M |
| 02/17/2026 | $2.72 | $2.50 (-8.09%) | $2.77 | $2.50 | 3.72 K | $5.93 M |
| 02/13/2026 | $2.81 | $2.79 (-0.71%) | $2.81 | $2.65 | 830 | $6.61 M |
| 02/12/2026 | $3.07 | $2.87 (-6.51%) | $3.07 | $2.65 | 3.03 K | $6.80 M |
| 02/11/2026 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.19 | 810 | $7.56 M |
| 02/10/2026 | $3.49 | $3.30 (-5.44%) | $3.80 | $3.18 | 7.61 K | $7.82 M |
| 02/09/2026 | $3.13 | $3.25 (3.83%) | $3.25 | $2.62 | 8.60 K | $7.70 M |
| 02/06/2026 | $3.16 | $3.11 (-1.58%) | $3.23 | $3.06 | 4.70 K | $7.37 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.
