Get the Stockscreener App
5.93
3.31%
0.19
After Hours:
5.93
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 January 06, 2026, is $5.93.
- 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 2,272% to $5.93 now.
- The 52-week high stock price for ABTS is $10.86, representing a 83.06% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for ABTS is $1.3501, indicating a -77.23% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $6.04 | $5.75 | $0.295 | 12,383.0 | +3.31% |
| Jan 05, 2026 | $5.74 | $5.12 | $0.62 | 3,184.0 | +11.46% |
| Jan 02, 2026 | $5.34 | $5.15 | $0.19 | 777.0 | +0.00% |
| Dec 31, 2025 | $5.48 | $5.15 | $0.3299 | 3,197.0 | +1.78% |
| Dec 30, 2025 | $5.39 | $5.06 | $0.33 | 3,797.0 | -2.50% |
| Dec 29, 2025 | $5.31 | $5.07 | $0.24 | 4,262.0 | -2.26% |
| Dec 26, 2025 | $5.41 | $5.12 | $0.2925 | 7,007.0 | +1.14% |
| Dec 24, 2025 | $5.25 | $5.25 | $0.00 | 437.0 | +0.19% |
| Dec 23, 2025 | $5.44 | $5.24 | $0.20 | 5,816.0 | -8.39% |
| Dec 22, 2025 | $5.74 | $5.40 | $0.3399 | 4,523.0 | +7.72% |
| Dec 19, 2025 | $5.70 | $5.30 | $0.40 | 6,128.0 | -1.67% |
| Dec 18, 2025 | $5.70 | $5.40 | $0.30 | 7,018.0 | -1.82% |
| Dec 17, 2025 | $5.95 | $5.50 | $0.45 | 3,070.0 | -1.26% |
| Dec 16, 2025 | $6.07 | $5.57 | $0.4999 | 6,054.0 | -2.11% |
| Dec 15, 2025 | $6.00 | $5.55 | $0.45 | 12,297.0 | -1.56% |
| Dec 12, 2025 | $6.00 | $5.73 | $0.269 | 3,054.0 | -5.40% |
| Dec 11, 2025 | $6.26 | $5.86 | $0.4001 | 4,131.0 | +0.99% |
| Dec 10, 2025 | $6.20 | $6.05 | $0.15 | 10,144.0 | -6.78% |
| Dec 09, 2025 | $6.49 | $6.00 | $0.49 | 15,267.0 | +9.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.04 | $5.12 | $0.925 | 28,727.0 | +15.15% |
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% |
0.06%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):