Abits Group Inc ABTS
NASDAQ · United States · Technology Services
$1.210.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | 0.00% | $1.18 | $1.21 | $1.18 | 1.60K |
| 2026-09-30 | $1.21 | -3.97% | $1.20 | $1.25 | $1.20 | 7.60K |
| 2026-09-29 | $1.26 | +8.62% | $1.22 | $1.28 | $1.16 | 24.80K |
| 2026-09-28 | $1.16 | -1.69% | $1.17 | $1.20 | $1.15 | 15.30K |
| 2026-09-25 | $1.18 | -6.35% | $1.26 | $1.26 | $1.17 | 14.00K |
| 2026-09-24 | $1.26 | -0.79% | $1.27 | $1.28 | $1.23 | 11.60K |
| 2026-09-23 | $1.27 | -1.55% | $1.26 | $1.33 | $1.26 | 13.90K |
| 2026-09-22 | $1.29 | +2.38% | $1.22 | $1.29 | $1.22 | 19.80K |
| 2026-09-21 | $1.26 | -3.08% | $1.30 | $1.30 | $1.21 | 28.20K |
| 2026-09-18 | $1.30 | -8.77% | $1.19 | $1.34 | $1.05 | 322.90K |
| 2026-09-17 | $1.42 | +2.52% | $1.38 | $1.45 | $1.35 | 1.41M |
| 2026-09-16 | $1.39 | -2.80% | $1.43 | $1.44 | $1.39 | 9.40K |
| 2026-09-15 | $1.43 | 0.00% | $1.43 | $1.46 | $1.39 | 22.40K |
| 2026-09-14 | $1.43 | +0.85% | $1.37 | $1.43 | $1.37 | 3.30K |
| 2026-09-11 | $1.42 | -0.35% | $1.46 | $1.46 | $1.35 | 3.00K |
| 2026-09-10 | $1.42 | +6.19% | $1.33 | $1.42 | $1.26 | 22.20K |
| 2026-09-09 | $1.34 | -5.63% | $1.36 | $1.45 | $1.34 | 13.80K |
| 2026-09-08 | $1.42 | -5.96% | $1.44 | $1.50 | $1.42 | 16.30K |
| 2026-09-04 | $1.51 | -1.95% | $1.47 | $1.51 | $1.45 | 7.80K |
| 2026-09-03 | $1.54 | +4.05% | $1.55 | $1.61 | $1.52 | 52.00K |
| 2026-09-02 | $1.48 | -0.67% | $1.47 | $1.50 | $1.42 | 31.30K |
| 2026-09-01 | $1.49 | 0.00% | $1.42 | $1.55 | $1.42 | 32.60K |
| 2026-08-31 | $1.49 | +8.76% | $1.32 | $1.56 | $1.32 | 132.60K |
| 2026-08-28 | $1.37 | +1.48% | $1.31 | $1.38 | $1.31 | 17.20K |
| 2026-08-27 | $1.35 | +2.27% | $1.30 | $1.45 | $1.30 | 120.90K |
| 2026-08-26 | $1.32 | -1.49% | $1.25 | $1.34 | $1.25 | 14.20K |
| 2026-08-25 | $1.34 | +3.88% | $1.26 | $1.39 | $1.26 | 15.80K |
| 2026-08-24 | $1.29 | -4.44% | $1.33 | $1.38 | $1.18 | 57.30K |
| 2026-08-21 | $1.35 | +11.57% | $1.23 | $1.56 | $1.21 | 345.00K |
| 2026-08-20 | $1.21 | -6.20% | $1.27 | $1.35 | $1.15 | 154.80K |
| 2026-08-19 | $1.29 | +11.21% | $1.17 | $1.39 | $1.15 | 150.10K |
| 2026-08-18 | $1.16 | -4.13% | $1.20 | $1.20 | $1.15 | 27.50K |
| 2026-08-17 | $1.21 | -8.33% | $1.30 | $1.30 | $1.20 | 18.90K |
| 2026-08-14 | $1.32 | -0.75% | $1.37 | $1.37 | $1.28 | 71.70K |
| 2026-08-13 | $1.33 | +2.31% | $1.33 | $1.37 | $1.28 | 20.60K |
| 2026-08-12 | $1.30 | -1.52% | $1.26 | $1.39 | $1.26 | 26.50K |
| 2026-08-11 | $1.32 | +4.76% | $1.00 | $1.45 | $0.95 | 311.70K |
| 2026-08-10 | $1.26 | -8.70% | $1.32 | $1.37 | $1.26 | 31.90K |
| 2026-08-07 | $1.38 | -6.76% | $1.48 | $1.56 | $1.35 | 22.80K |
| 2026-08-06 | $1.48 | -0.67% | $1.47 | $1.63 | $1.43 | 43.20K |
| 2026-08-05 | $1.49 | +18.25% | $1.31 | $1.59 | $1.26 | 440.50K |
| 2026-08-04 | $1.26 | +22.21% | $1.03 | $1.29 | $1.02 | 460.00K |
| 2026-08-03 | $1.03 | +1.08% | $1.10 | $1.10 | $1.03 | 4.20M |
| 2026-07-31 | $1.02 | -9.73% | $1.06 | $1.09 | $1.02 | 9.00K |
| 2026-07-30 | $1.13 | +8.65% | $1.04 | $1.17 | $1.03 | 22.00K |
| 2026-07-29 | $1.04 | -9.57% | $1.11 | $1.12 | $1.01 | 27.60K |
| 2026-07-28 | $1.15 | -1.71% | $1.16 | $1.22 | $1.12 | 42.70K |
| 2026-07-27 | $1.17 | +2.63% | $1.15 | $1.18 | $1.12 | 9.40K |
| 2026-07-24 | $1.14 | -6.56% | $1.16 | $1.22 | $1.14 | 11.80K |
| 2026-07-23 | $1.22 | -4.69% | $1.22 | $1.23 | $1.16 | 25.00K |
| 2026-07-22 | $1.28 | +8.47% | $1.19 | $1.29 | $1.13 | 34.90K |
| 2026-07-21 | $1.18 | -2.48% | $1.18 | $1.30 | $1.15 | 19.80K |
| 2026-07-20 | $1.21 | +1.68% | $1.22 | $1.30 | $1.15 | 19.60K |
| 2026-07-17 | $1.19 | -3.25% | $1.16 | $1.23 | $1.14 | 18.60K |
| 2026-07-16 | $1.23 | +0.82% | $1.18 | $1.23 | $1.15 | 14.00K |
| 2026-07-15 | $1.22 | +2.52% | $1.19 | $1.24 | $1.18 | 21.60K |
| 2026-07-14 | $1.19 | +1.71% | $1.20 | $1.21 | $1.14 | 9.20K |
| 2026-07-13 | $1.17 | -4.88% | $1.20 | $1.21 | $1.17 | 15.50K |
| 2026-07-10 | $1.23 | +4.24% | $1.18 | $1.23 | $1.17 | 17.60K |
| 2026-07-09 | $1.18 | +0.85% | $1.19 | $1.21 | $1.17 | 17.70K |
| 2026-07-08 | $1.17 | +1.74% | $1.15 | $1.22 | $1.15 | 14.70K |
| 2026-07-07 | $1.15 | -5.74% | $1.21 | $1.22 | $1.14 | 38.40K |
| 2026-07-06 | $1.22 | +4.27% | $1.12 | $1.46 | $1.12 | 159.20K |
| 2026-07-02 | $1.17 | -1.68% | $1.16 | $1.20 | $1.15 | 19.20K |
| 2026-07-01 | $1.19 | +2.59% | $1.15 | $1.22 | $1.11 | 42.70K |
| 2026-06-30 | $1.16 | 0.00% | $1.19 | $1.19 | $1.13 | 28.60K |
| 2026-06-29 | $1.16 | -1.69% | $1.19 | $1.21 | $1.12 | 32.80K |
| 2026-06-26 | $1.18 | +1.72% | $1.20 | $1.22 | $1.16 | 26.90K |
| 2026-06-25 | $1.16 | -4.13% | $1.25 | $1.27 | $1.15 | 50.90K |
| 2026-06-24 | $1.21 | 0.00% | $1.17 | $1.26 | $1.17 | 75.60K |
| 2026-06-23 | $1.21 | -3.20% | $1.24 | $1.25 | $1.14 | 88.40K |
| 2026-06-22 | $1.25 | +13.64% | $1.13 | $1.31 | $1.10 | 531.70K |
| 2026-06-18 | $1.10 | -1.79% | $1.12 | $1.12 | $1.05 | 81.90K |
| 2026-06-17 | $1.12 | -1.75% | $1.14 | $1.24 | $1.08 | 87.50K |
| 2026-06-16 | $1.14 | -14.29% | $1.32 | $1.37 | $1.12 | 136.40K |
| 2026-06-15 | $1.33 | -2.21% | $1.36 | $1.38 | $1.29 | 62.40K |
| 2026-06-12 | $1.36 | +3.03% | $1.32 | $1.39 | $1.30 | 59.00K |
| 2026-06-11 | $1.32 | +2.33% | $1.25 | $1.35 | $1.10 | 206.20K |
| 2026-06-10 | $1.29 | -2.27% | $1.35 | $1.43 | $1.24 | 151.40K |
| 2026-06-09 | $1.32 | +9.09% | $1.15 | $1.34 | $1.14 | 1.08M |
| 2026-06-08 | $1.21 | -39.20% | $1.99 | $2.02 | $1.10 | 2.22M |
| 2026-06-05 | $1.99 | -8.72% | $2.48 | $2.48 | $1.95 | 385.10K |
| 2026-06-04 | $2.18 | +5.83% | $1.92 | $2.84 | $1.92 | 1.78M |
| 2026-06-03 | $2.06 | -20.16% | $2.42 | $2.69 | $1.94 | 1.76M |
| 2026-06-02 | $2.58 | +20.56% | $3.20 | $3.25 | $2.12 | 15.24M |
| 2026-06-01 | $2.14 | +115.73% | $1.58 | $3.23 | $1.42 | 103.41M |
| 2026-05-29 | $0.99 | +21.87% | $0.80 | $1.02 | $0.80 | 110.00K |
| 2026-05-28 | $0.81 | -0.85% | $0.85 | $0.85 | $0.80 | 30.60K |
| 2026-05-27 | $0.82 | -6.70% | $0.85 | $0.88 | $0.80 | 16.50K |
| 2026-05-26 | $0.88 | +2.33% | $0.82 | $0.88 | $0.76 | 115.70K |