Get the Stockscreener App
1.17
2.63%
0.03
After Hours:
1.17
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 July 27, 2026, is $1.17.
- 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 368.00% to $1.17 now.
- The 52-week high stock price for ABTS is $10.86, representing a 827.81% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for ABTS is $0.76, indicating a -35.04% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $1.18 | $1.12 | $0.0594 | 9,139.0 | +2.63% |
| Jul 24, 2026 | $1.22 | $1.14 | $0.08 | 11,812.0 | -6.56% |
| Jul 23, 2026 | $1.23 | $1.16 | $0.07 | 25,012.0 | -4.69% |
| Jul 22, 2026 | $1.29 | $1.13 | $0.1572 | 34,894.0 | +8.47% |
| Jul 21, 2026 | $1.30 | $1.15 | $0.1499 | 19,761.0 | -2.48% |
| Jul 20, 2026 | $1.30 | $1.15 | $0.1493 | 19,582.0 | +1.68% |
| Jul 17, 2026 | $1.23 | $1.14 | $0.0935 | 18,587.0 | -3.25% |
| Jul 16, 2026 | $1.23 | $1.15 | $0.08 | 13,927.0 | +0.82% |
| Jul 15, 2026 | $1.24 | $1.18 | $0.0561 | 21,634.0 | +2.52% |
| Jul 14, 2026 | $1.21 | $1.14 | $0.0706 | 9,083.0 | +1.71% |
| Jul 13, 2026 | $1.21 | $1.17 | $0.0399 | 15,511.0 | -4.88% |
| Jul 10, 2026 | $1.23 | $1.17 | $0.06 | 17,183.0 | +4.24% |
| Jul 09, 2026 | $1.21 | $1.17 | $0.04 | 17,040.0 | +0.85% |
| Jul 08, 2026 | $1.22 | $1.15 | $0.07 | 14,693.0 | +1.74% |
| Jul 07, 2026 | $1.22 | $1.14 | $0.08 | 38,139.0 | -5.74% |
| Jul 06, 2026 | $1.46 | $1.12 | $0.34 | 159,146.0 | +4.27% |
| Jul 02, 2026 | $1.20 | $1.15 | $0.0449 | 18,538.0 | -1.68% |
| Jul 01, 2026 | $1.22 | $1.11 | $0.11 | 42,749.0 | +2.59% |
| Jun 30, 2026 | $1.19 | $1.13 | $0.06 | 28,631.0 | +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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.46 | $1.11 | $0.35 | 515,569.0 | +0.86% |
| Jun, 2026 | $3.25 | $1.05 | $2.20 | 121,856,570.0 | +16.97% |
| May, 2026 | $1.36 | $0.76 | $0.6003 | 3,042,843.0 | -24.87% |
| 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% |
4.94%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):