Get the Stockscreener App
0.8799
2.31%
0.0199
Pre-market:
.78
-0.0999
-11.35%
Abits Group Inc Stock (ABTS) Price History
The historical daily chart and data for Abits Group Inc stock (ABTS), show that the latest closing stock price as of May 26, 2026, is $0.8799.
- Abits Group Inc all-time high stock price is $14.10, occurred on March 19, 2024.
- The lowest Abits Group Inc stock price recorded was $0.25 on March 07, 2025. Since then, Abits Group Inc's stock price has risen over 251.96% to $0.8799 now.
- The 52-week high stock price for ABTS is $10.86, representing a 1,134% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for ABTS is $0.76, indicating a -13.63% decrease from the current share price, occurred on May 26, 2026.
The table below shows more information about ABTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.8833 | $0.76 | $0.1233 | 114,831.0 | +2.31% |
| May 22, 2026 | $0.905 | $0.8522 | $0.0528 | 32,289.0 | +0.90% |
| May 21, 2026 | $0.8856 | $0.85 | $0.0356 | 16,757.0 | -0.92% |
| May 20, 2026 | $0.94 | $0.86 | $0.08 | 19,716.0 | -7.54% |
| May 19, 2026 | $0.9633 | $0.88 | $0.0833 | 36,502.0 | +2.46% |
| May 18, 2026 | $0.9119 | $0.8301 | $0.0818 | 40,908.0 | -3.38% |
| May 15, 2026 | $0.945 | $0.90 | $0.045 | 37,980.0 | -1.42% |
| May 14, 2026 | $0.9546 | $0.90 | $0.0546 | 40,125.0 | -1.70% |
| May 13, 2026 | $0.9698 | $0.8729 | $0.0969 | 31,847.0 | -0.02% |
| May 12, 2026 | $1.01 | $0.8507 | $0.1593 | 95,245.0 | +4.89% |
| May 11, 2026 | $1.11 | $0.8151 | $0.2949 | 205,099.0 | -15.16% |
| May 08, 2026 | $1.14 | $1.02 | $0.12 | 161,806.0 | -5.22% |
| May 07, 2026 | $1.18 | $1.12 | $0.06 | 136,014.0 | -2.54% |
| May 06, 2026 | $1.23 | $1.15 | $0.08 | 211,459.0 | -1.67% |
| May 05, 2026 | $1.21 | $1.12 | $0.09 | 188,471.0 | +3.45% |
| May 04, 2026 | $1.32 | $1.03 | $0.295 | 419,464.0 | -8.66% |
| May 01, 2026 | $1.36 | $1.14 | $0.2203 | 1,107,839.0 | -3.79% |
| Apr 30, 2026 | $1.52 | $1.21 | $0.31 | 20,819,422.0 | +18.92% |
| Apr 29, 2026 | $1.23 | $1.08 | $0.1501 | 2,844,318.0 | -8.26% |
| Apr 28, 2026 | $1.27 | $1.16 | $0.1099 | 13,450.0 | +0.00% |
Abits Group Inc Stock (ABTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abits Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abits Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abits Group Inc Stock (ABTS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.36 | $0.76 | $0.6003 | 3,011,183.0 | -33.34% |
| Apr, 2026 | $1.74 | $0.9687 | $0.7713 | 24,872,663.0 | -14.29% |
| Mar, 2026 | $3.00 | $1.52 | $1.48 | 505,209.0 | -39.61% |
| Feb, 2026 | $5.50 | $2.00 | $3.50 | 40,487,040.0 | -34.62% |
| Jan, 2026 | $6.04 | $3.90 | $2.15 | 162,096.0 | -24.27% |
Abits Group Inc Stock (ABTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.84 | $5.06 | $1.78 | 246,193.0 | -9.16% |
| Nov, 2025 | $7.29 | $5.05 | $2.24 | 454,650.0 | -19.74% |
| Oct, 2025 | $10.86 | $5.83 | $5.03 | 1,725,137.0 | -23.89% |
| Sep, 2025 | $9.85 | $3.40 | $6.45 | 972,792.0 | +142.52% |
| Aug, 2025 | $4.48 | $3.45 | $1.03 | 303,841.0 | -4.57% |
| Jul, 2025 | $6.08 | $3.69 | $2.38 | 835,885.0 | +3.41% |
| Jun, 2025 | $4.80 | $3.06 | $1.74 | 764,320.0 | -7.08% |
| May, 2025 | $9.40 | $2.25 | $7.15 | 8,324,854.0 | +58.91% |
| Apr, 2025 | $3.22 | $1.35 | $1.87 | 547,559.0 | -14.29% |
| Mar, 2025 | $6.90 | $2.92 | $3.98 | 440,111.6 | -51.76% |
| Feb, 2025 | $7.50 | $6.00 | $1.50 | 55,699.7 | -10.34% |
| Jan, 2025 | $10.88 | $6.46 | $4.42 | 118,579.3 | -32.65% |
Abits Group Inc Stock (ABTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.80 | $6.15 | $4.65 | 116,295.4 | -22.89% |
| Nov, 2024 | $12.75 | $7.50 | $5.25 | 178,504.6 | +14.44% |
| Oct, 2024 | $9.30 | $5.70 | $3.60 | 260,033.6 | +15.10% |
| Sep, 2024 | $8.10 | $5.64 | $2.46 | 44,284.8 | -3.67% |
| Aug, 2024 | $9.45 | $6.75 | $2.70 | 47,768.3 | -13.17% |
| Jul, 2024 | $9.15 | $6.71 | $2.44 | 50,023.3 | +1.72% |
| Jun, 2024 | $10.65 | $6.00 | $4.65 | 45,159.4 | -16.29% |
| May, 2024 | $12.43 | $8.25 | $4.18 | 35,635.5 | -14.29% |
| Apr, 2024 | $12.30 | $8.85 | $3.45 | 228,221.3 | +10.81% |
| Mar, 2024 | $15.00 | $8.48 | $6.52 | 641,944.2 | -29.31% |
| Feb, 2024 | $16.35 | $13.65 | $2.70 | 85,059.1 | -8.98% |
| Jan, 2024 | $24.00 | $14.40 | $9.60 | 130,464.5 | -5.27% |
5.19%
3.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):