Abits Group Inc. (ABTS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.65

$2.87

5 DAY PERFORMANCE

+136.97%

1 MONTH PERFORMANCE

+131.15%

3 MONTH PERFORMANCE

+89.26%

6 MONTH PERFORMANCE

+135.00%

YEAR-TO-DATE PERFORMANCE

-45.24%

1 YEAR PERFORMANCE

-55.45%

Abits Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$0.39	$0.40 (1.39%)	$0.42	$0.31	661.58 K
11/04/2026	$0.37	$0.39 (5.61%)	$0.40	$0.34	814.80 K	$1.25 M
11/03/2026	$1.08	$0.40 (-62.96%)	$1.09	$0.32	1.14 M	$1.29 M
11/02/2026	$1.12	$1.05 (-6.25%)	$1.14	$1.05	29.87 K	$3.38 M
10/30/2026	$1.10	$1.19 (8.18%)	$1.19	$1.10	2.22 K	$3.83 M
10/29/2026	$1.15	$1.20 (4.35%)	$1.20	$1.13	18.94 K	$3.86 M
10/28/2026	$1.11	$1.15 (3.6%)	$1.15	$1.10	12.29 K	$3.70 M
10/27/2026	$1.15	$1.15 (0%)	$1.17	$1.13	6.52 K	$3.70 M
10/26/2026	$1.17	$1.16 (-0.85%)	$1.19	$1.16	5.00 K	$3.73 M
10/23/2026	$1.18	$1.18 (0%)	$1.21	$1.18	5.31 K	$3.79 M
10/22/2026	$1.19	$1.18 (-0.84%)	$1.20	$1.17	1.49 K	$3.79 M
10/21/2026	$1.16	$1.22 (5.17%)	$1.23	$1.15	9.92 K	$3.92 M
10/20/2026	$1.20	$1.16 (-3.33%)	$1.20	$1.15	11.87 K	$3.73 M
10/19/2026	$1.16	$1.17 (0.86%)	$1.19	$1.16	6.51 K	$3.76 M
10/16/2026	$1.25	$1.18 (-5.6%)	$1.25	$1.18	6.13 K	$3.79 M
10/15/2026	$1.22	$1.18 (-3.28%)	$1.23	$1.17	6.63 K	$3.79 M
10/14/2026	$1.18	$1.19 (0.85%)	$1.21	$1.18	11.07 K	$2.82 M
10/13/2026	$1.17	$1.19 (1.71%)	$1.24	$1.17	5.80 K	$2.82 M
10/12/2026	$1.19	$1.25 (5.04%)	$1.25	$1.18	8.53 K	$2.96 M
10/09/2026	$1.29	$1.20 (-6.98%)	$1.29	$1.19	13.86 K	$2.84 M
10/08/2026	$1.20	$1.23 (2.5%)	$1.28	$1.18	25.77 K	$2.92 M
10/07/2026	$1.17	$1.18 (0.85%)	$1.22	$1.16	23.71 K	$2.80 M
10/06/2026	$1.18	$1.25 (5.93%)	$1.27	$1.18	6.77 K	$2.96 M
10/05/2026	$1.21	$1.22 (0.83%)	$1.24	$1.18	7.05 K	$2.89 M
10/02/2026	$1.18	$1.18 (0%)	$1.18	$1.17	6.68 K	$2.80 M
10/01/2026	$1.18	$1.21 (2.54%)	$1.21	$1.18	1.58 K	$2.87 M
09/30/2026	$1.20	$1.21 (0.83%)	$1.25	$1.20	7.59 K	$2.87 M
09/29/2026	$1.22	$1.26 (3.28%)	$1.28	$1.16	24.89 K	$2.99 M
09/28/2026	$1.17	$1.16 (-0.85%)	$1.20	$1.15	15.28 K	$2.75 M
09/25/2026	$1.26	$1.18 (-6.35%)	$1.26	$1.17	14.82 K	$2.80 M
09/24/2026	$1.27	$1.26 (-0.79%)	$1.28	$1.23	11.81 K	$2.99 M
09/23/2026	$1.26	$1.27 (0.79%)	$1.33	$1.26	15.12 K	$3.01 M
09/22/2026	$1.22	$1.29 (5.74%)	$1.29	$1.22	19.88 K	$3.06 M
09/21/2026	$1.30	$1.26 (-3.08%)	$1.30	$1.21	28.25 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