5 DAY PERFORMANCE
+102.88%
1 MONTH PERFORMANCE
+108.89%
3 MONTH PERFORMANCE
+156.36%
6 MONTH PERFORMANCE
+10.16%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
-61.48%
Abits Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.21 | 21.39 K | $2.99 M |
| 09/18/2026 | $1.19 | $1.30 (9.24%) | $1.34 | $1.05 | 325.17 K | $3.08 M |
| 09/17/2026 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 1.41 M | $3.37 M |
| 09/16/2026 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.39 | 9.40 K | $3.29 M |
| 09/15/2026 | $1.43 | $1.43 (0%) | $1.46 | $1.39 | 22.43 K | $3.39 M |
| 09/14/2026 | $1.37 | $1.43 (4.38%) | $1.43 | $1.37 | 3.31 K | $3.39 M |
| 09/11/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.35 | 3.11 K | $3.37 M |
| 09/10/2026 | $1.33 | $1.42 (6.77%) | $1.43 | $1.26 | 22.28 K | $3.37 M |
| 09/09/2026 | $1.36 | $1.34 (-1.47%) | $1.45 | $1.34 | 13.84 K | $3.18 M |
| 09/08/2026 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.42 | 16.28 K | $3.37 M |
| 09/04/2026 | $1.47 | $1.51 (2.72%) | $1.51 | $1.45 | 7.86 K | $3.58 M |
| 09/03/2026 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.52 | 51.98 K | $3.65 M |
| 09/02/2026 | $1.47 | $1.48 (0.68%) | $1.50 | $1.42 | 31.30 K | $3.51 M |
| 09/01/2026 | $1.42 | $1.49 (4.93%) | $1.55 | $1.42 | 34.05 K | $3.53 M |
| 08/31/2026 | $1.32 | $1.49 (12.88%) | $1.56 | $1.32 | 134.51 K | $3.53 M |
| 08/28/2026 | $1.31 | $1.37 (4.58%) | $1.38 | $1.31 | 17.47 K | $3.25 M |
| 08/27/2026 | $1.31 | $1.35 (3.05%) | $1.45 | $1.30 | 123.85 K | $3.20 M |
| 08/26/2026 | $1.25 | $1.32 (5.6%) | $1.34 | $1.25 | 14.30 K | $3.13 M |
| 08/25/2026 | $1.26 | $1.34 (6.35%) | $1.39 | $1.26 | 15.75 K | $3.18 M |
| 08/24/2026 | $1.33 | $1.29 (-3.01%) | $1.38 | $1.18 | 57.36 K | $3.06 M |
| 08/21/2026 | $1.23 | $1.35 (9.76%) | $1.56 | $1.21 | 350.08 K | $3.20 M |
| 08/20/2026 | $1.27 | $1.21 (-4.72%) | $1.35 | $1.15 | 154.90 K | $2.87 M |
| 08/19/2026 | $1.17 | $1.29 (10.26%) | $1.39 | $1.15 | 150.10 K | $3.06 M |
| 08/18/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 27.53 K | $2.75 M |
| 08/17/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 19.00 K | $2.87 M |
| 08/14/2026 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.28 | 71.67 K | $3.13 M |
| 08/13/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.28 | 20.57 K | $3.15 M |
| 08/12/2026 | $1.26 | $1.30 (3.17%) | $1.39 | $1.26 | 26.82 K | $3.08 M |
| 08/11/2026 | $1.00 | $1.32 (32%) | $1.45 | $0.95 | 312.00 K | $3.13 M |
| 08/10/2026 | $1.32 | $1.26 (-4.55%) | $1.37 | $1.26 | 31.98 K | $2.99 M |
| 08/07/2026 | $1.48 | $1.38 (-6.76%) | $1.56 | $1.35 | 22.78 K | $3.27 M |
| 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 |
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.
