Abits Group (ABTS)
NASDAQ:ABTS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
1.52
1.65
1.38
1.41
1.41
-8.44%
33,196
0.05
Mar 31, 2026
1.75
1.83
1.52
1.54
1.54
-6.67%
39,554
0.06
Mar 30, 2026
1.91
1.94
1.60
1.65
1.65
-13.61%
36,358
0.06
Mar 27, 2026
1.96
2.31
1.71
1.91
1.91
-4.02%
76,034
0.12
Mar 26, 2026
2.32
2.36
1.91
1.99
1.99
-9.55%
26,039
0.04
Mar 25, 2026
2.68
2.68
2.08
2.20
2.20
-17.91%
14,431
0.02
Mar 24, 2026
2.57
2.68
2.48
2.68
2.68
+5.93%
5,776
<0.01
Mar 23, 2026
2.43
2.53
2.40
2.53
2.53
-0.98%
6,081
<0.01
Mar 20, 2026
2.42
2.56
2.37
2.56
2.56
-0.97%
2,368
<0.01
Mar 19, 2026
2.42
2.59
2.27
2.58
2.58
-0.96%
2,817
<0.01
Mar 18, 2026
2.60
2.67
2.54
2.61
2.61
-3.87%
4,489
<0.01
Mar 17, 2026
2.62
2.75
2.62
2.71
2.71
+0.37%
5,116
<0.01
Mar 16, 2026
2.65
2.76
2.61
2.70
2.70
-2.17%
13,482
0.02
Mar 13, 2026
2.85
2.85
2.70
2.76
2.76
-3.83%
6,301
<0.01
Mar 12, 2026
2.80
2.96
2.80
2.87
2.87
-0.69%
27,808
0.04
Mar 11, 2026
2.81
3.00
2.74
2.89
2.89
-0.69%
7,956
0.01
Mar 10, 2026
2.77
2.95
2.72
2.91
2.91
+3.19%
19,483
0.03
Mar 09, 2026
2.75
2.87
2.65
2.82
2.82
+0.36%
48,275
0.07
Mar 06, 2026
2.71
2.81
2.69
2.81
2.81
-2.77%
14,878
0.02
Mar 05, 2026
2.64
2.91
2.58
2.89
2.89
+10.31%
44,542
0.07
Mar 04, 2026
2.37
2.77
2.36
2.62
2.62
+4.80%
25,786
0.04
Mar 03, 2026
2.42
2.50
2.38
2.50
2.50
-2.72%
33,119
0.05
Mar 02, 2026
2.38
2.58
2.11
2.57
2.57
+0.78%
45,962
0.07
Feb 27, 2026
2.49
2.78
2.36
2.55
2.55
0.00%
109,205
0.17
Feb 26, 2026
2.75
2.78
2.31
2.55
2.55
-3.77%
69,214
0.11
Feb 25, 2026
2.65
2.86
2.50
2.65
2.65
-5.69%
93,743
0.14
Feb 24, 2026
2.71
3.33
2.71
2.81
2.81
-4.75%
220,277
0.34
Feb 23, 2026
2.81
3.09
2.55
2.95
2.95
-20.91%
819,400
1.28
Feb 20, 2026
2.15
5.50
2.06
3.73
3.73
+86.50%
39,589,610
3,837.33
Feb 19, 2026
2.45
2.45
2.00
2.00
2.00
-9.91%
7,717
0.74
Feb 18, 2026
2.30
2.47
2.14
2.22
2.22
-11.20%
3,478
0.33
Feb 17, 2026
2.72
2.77
2.50
2.50
2.50
-10.39%
3,719
0.35
Feb 16, 2026
2.81
2.81
2.65
2.79
2.79
0.00%
0
0.00
Feb 13, 2026
2.81
2.81
2.65
2.79
2.79
-2.79%
830
0.07
Feb 12, 2026
3.07
3.07
2.65
2.87
2.87
-10.03%
3,028
0.27
Feb 11, 2026
3.29
3.29
3.19
3.19
3.19
-1.85%
810
0.07
Feb 10, 2026
3.49
3.80
3.18
3.30
3.30
+1.54%
7,611
0.62
Feb 09, 2026
3.13
3.25
2.62
3.25
3.25
+4.50%
8,569
0.69
Feb 06, 2026
3.16
3.23
3.06
3.11
3.11
+1.80%
4,673
0.37
Feb 05, 2026
3.26
3.29
2.99
3.06
3.06
-5.42%
2,580
0.20
Feb 04, 2026
3.52
3.70
3.01
3.23
3.23
-14.32%
6,669
0.50
Feb 03, 2026
3.62
3.90
3.62
3.77
3.77
+7.41%
3,608
0.26
Feb 02, 2026
3.85
4.00
3.51
3.51
3.51
-10.00%
9,424
0.67
Jan 30, 2026
4.19
4.34
3.90
3.90
3.90
-11.16%
7,688
0.54
Jan 29, 2026
4.26
4.40
4.20
4.39
4.39
-1.57%
2,526
0.16
Jan 28, 2026
4.51
4.80
4.30
4.46
4.46
-5.51%
8,498
0.51
Jan 27, 2026
5.11
5.21
4.39
4.72
4.72
-9.92%
31,424
1.59
Jan 26, 2026
5.15
5.60
5.11
5.24
5.24
-1.13%
10,270
0.46
Jan 23, 2026
5.20
5.40
5.20
5.30
5.30
+1.92%
3,939
0.17
Jan 22, 2026
5.40
5.40
5.06
5.20
5.20
0.00%
3,532
0.14
Rows: