Abits Group Inc. ABTS
0.33 USD -0.02 (-6.40%)
Regular-session close
0.34 +0.01 +1.99%
After hours · Nov 13, 4:06 PM ET
0.332 Day range 0.37
0.332 52-week range 6.49
- YTD
- -93.55%
- 1 year
- -94.28%
ABTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | -0.02 | -6.48% | 28,015 |
| Nov 12, 2026 | 0.40 | 0.41 | 0.35 | 0.36 | -0.05 | -12.99% | 193,900 |
| Nov 11, 2026 | 0.36 | 0.41 | 0.35 | 0.41 | +0.03 | +9.38% | 182,200 |
| Nov 10, 2026 | 0.38 | 0.39 | 0.33 | 0.37 | -0.02 | -4.36% | 45,500 |
| Nov 9, 2026 | 0.41 | 0.45 | 0.36 | 0.39 | +0.01 | +3.17% | 328,200 |
| Nov 6, 2026 | 0.38 | 0.46 | 0.34 | 0.38 | -0.02 | -4.30% | 305,600 |
| Nov 5, 2026 | 0.39 | 0.42 | 0.31 | 0.40 | +0.01 | +1.28% | 662,800 |
| Nov 4, 2026 | 0.37 | 0.40 | 0.34 | 0.39 | -0.01 | -2.50% | 814,300 |
| Nov 3, 2026 | 1.08 | 1.09 | 0.32 | 0.40 | -0.65 | -61.90% | 1,141,400 |
| Nov 2, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | -0.14 | -11.76% | 29,900 |
| Oct 30, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | -0.01 | -0.83% | 2,200 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | +0.05 | +4.35% | 18,900 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00% | 11,800 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | -0.01 | -0.86% | 6,500 |
| Oct 26, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | -0.02 | -1.69% | 5,000 |
| Oct 23, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 0.00 | 0.00% | 5,300 |
| Oct 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | -0.04 | -3.28% | 1,500 |
| Oct 21, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | +0.06 | +5.17% | 9,800 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | -0.01 | -0.85% | 11,900 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85% | 6,500 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 0.00 | 0.00% | 6,100 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | -0.01 | -0.84% | 6,600 |
| Oct 14, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00% | 11,000 |
| Oct 13, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | -0.06 | -4.80% | 5,800 |
| Oct 12, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | +0.05 | +4.17% | 8,500 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | -0.03 | -2.44% | 13,900 |
| Oct 8, 2026 | 1.20 | 1.28 | 1.18 | 1.23 | +0.05 | +4.24% | 25,800 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | -0.07 | -5.60% | 23,700 |
| Oct 6, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | +0.03 | +2.46% | 6,200 |
| Oct 5, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | +0.04 | +3.39% | 6,700 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | -0.03 | -2.48% | 6,000 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 0.00 | 0.00% | 1,600 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | -0.05 | -3.97% | 7,600 |
| Sep 29, 2026 | 1.22 | 1.28 | 1.16 | 1.26 | +0.10 | +8.62% | 24,800 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | -0.02 | -1.69% | 15,300 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | -0.08 | -6.35% | 14,000 |
| Sep 24, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | -0.01 | -0.79% | 11,600 |
| Sep 23, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | -0.02 | -1.55% | 13,900 |
| Sep 22, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | +0.03 | +2.38% | 19,800 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.21 | 1.26 | -0.04 | -3.08% | 28,200 |
| Sep 18, 2026 | 1.19 | 1.34 | 1.05 | 1.30 | -0.12 | -8.45% | 322,900 |
| Sep 17, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | +0.03 | +2.16% | 1,408,100 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | -0.04 | -2.80% | 9,400 |
| Sep 15, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 0.00 | 0.00% | 22,400 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | +0.01 | +0.70% | 3,300 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.35 | 1.42 | 0.00 | 0.00% | 3,000 |
| Sep 10, 2026 | 1.33 | 1.42 | 1.26 | 1.42 | +0.08 | +5.97% | 22,200 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.34 | 1.34 | -0.08 | -5.63% | 13,800 |
| Sep 8, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | -0.09 | -5.96% | 16,300 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | -0.03 | -1.95% | 7,800 |
| Sep 3, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | +0.06 | +4.05% | 52,000 |
| Sep 2, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | -0.01 | -0.67% | 31,300 |
| Sep 1, 2026 | 1.42 | 1.55 | 1.42 | 1.49 | 0.00 | 0.00% | 32,600 |
| Aug 31, 2026 | 1.32 | 1.56 | 1.32 | 1.49 | +0.12 | +8.76% | 132,600 |
| Aug 28, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | +0.02 | +1.48% | 17,200 |
| Aug 27, 2026 | 1.30 | 1.45 | 1.30 | 1.35 | +0.03 | +2.27% | 120,900 |
| Aug 26, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | -0.02 | -1.49% | 14,200 |
| Aug 25, 2026 | 1.26 | 1.39 | 1.26 | 1.34 | +0.05 | +3.88% | 15,800 |
| Aug 24, 2026 | 1.33 | 1.38 | 1.18 | 1.29 | -0.06 | -4.44% | 57,300 |
| Aug 21, 2026 | 1.23 | 1.56 | 1.21 | 1.35 | +0.14 | +11.57% | 345,000 |
| Aug 20, 2026 | 1.27 | 1.35 | 1.15 | 1.21 | -0.08 | -6.20% | 154,800 |
| Aug 19, 2026 | 1.17 | 1.39 | 1.15 | 1.29 | +0.13 | +11.21% | 150,100 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | -0.05 | -4.13% | 27,500 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | -0.11 | -8.33% | 18,900 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.28 | 1.32 | -0.01 | -0.75% | 71,700 |
65 days, newest first. Daily bars as drawn on the ABTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.