tiprankstipranks
Abits Group (ABTS)
NASDAQ:ABTS
US Market
ABTS
Abits Group
RESEARCH TOOLSreports
Want to see ABTS full AI Analyst Report?

Abits Group (ABTS) Historical Prices

170 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 18, 2026
1.12
1.12
1.05
1.10
1.10
-1.79%
79,626
0.03
Jun 17, 2026
1.14
1.24
1.08
1.12
1.12
-1.75%
87,496
0.04
Jun 16, 2026
1.32
1.37
1.12
1.14
1.14
-14.29%
135,109
0.06
Jun 15, 2026
1.36
1.38
1.29
1.33
1.33
-2.21%
61,763
0.03
Jun 12, 2026
1.32
1.39
1.30
1.36
1.36
+3.03%
58,616
0.02
Jun 11, 2026
1.25
1.35
1.10
1.32
1.32
+2.33%
206,183
0.09
Jun 10, 2026
1.35
1.43
1.24
1.29
1.29
-2.27%
151,369
0.06
Jun 09, 2026
1.15
1.34
1.14
1.32
1.32
+9.09%
1,069,361
0.45
Jun 08, 2026
1.99
2.02
1.10
1.21
1.21
-39.20%
2,216,251
0.94
Jun 05, 2026
2.48
2.48
1.95
1.99
1.99
-8.72%
385,061
0.16
Jun 04, 2026
1.92
2.84
1.92
2.18
2.18
+5.83%
1,768,577
0.76
Jun 03, 2026
2.42
2.69
1.94
2.06
2.06
-20.16%
1,758,620
0.77
Jun 02, 2026
3.20
3.25
2.12
2.58
2.58
+20.56%
15,240,870
7.43
Jun 01, 2026
1.58
3.23
1.42
2.14
2.14
+115.94%
99,845,992
214.34
May 29, 2026
0.80
1.02
0.80
0.99
0.99
+21.74%
110,005
0.24
May 28, 2026
0.85
0.85
0.80
0.81
0.81
-0.85%
31,151
0.07
May 27, 2026
0.85
0.88
0.80
0.82
0.82
-6.60%
16,785
0.04
May 26, 2026
0.82
0.88
0.76
0.88
0.88
+2.21%
115,797
0.25
May 22, 2026
0.86
0.91
0.85
0.86
0.86
+0.94%
32,289
0.07
May 21, 2026
0.89
0.89
0.85
0.85
0.85
-0.93%
18,096
0.04
May 20, 2026
0.94
0.94
0.86
0.86
0.86
-7.53%
28,532
0.03
May 19, 2026
0.93
0.96
0.88
0.93
0.93
+2.42%
39,254
0.04
May 18, 2026
0.90
0.91
0.83
0.91
0.91
-3.30%
42,756
0.04
May 15, 2026
0.95
0.95
0.90
0.94
0.94
-1.47%
37,997
0.03
May 14, 2026
0.95
0.95
0.90
0.95
0.95
-1.65%
42,467
0.04
May 13, 2026
0.91
0.97
0.87
0.97
0.97
-0.10%
32,499
0.03
May 12, 2026
0.90
1.01
0.85
0.97
0.97
+4.98%
99,127
0.09
May 11, 2026
1.06
1.11
0.82
0.92
0.92
-15.23%
207,119
0.19
May 08, 2026
1.14
1.14
1.02
1.09
1.09
-5.22%
176,202
0.16
May 07, 2026
1.13
1.18
1.12
1.15
1.15
-2.54%
141,464
0.13
May 06, 2026
1.19
1.23
1.15
1.18
1.18
-1.67%
229,788
0.21
May 05, 2026
1.18
1.21
1.12
1.20
1.20
+3.45%
193,246
0.18
May 04, 2026
1.18
1.33
1.03
1.16
1.16
-8.66%
435,547
0.40
May 01, 2026
1.18
1.36
1.14
1.27
1.27
-3.79%
1,162,286
1.09
Apr 30, 2026
1.47
1.52
1.21
1.32
1.32
+18.92%
20,981,689
28.62
Apr 29, 2026
1.23
1.23
1.08
1.11
1.11
-8.26%
3,465,491
5.11
Apr 28, 2026
1.20
1.27
1.16
1.21
1.21
0.00%
13,453
0.02
Apr 27, 2026
1.12
1.27
1.12
1.21
1.21
+7.56%
14,599
0.02
Apr 24, 2026
1.16
1.20
1.00
1.13
1.13
+1.35%
44,884
0.07
Apr 23, 2026
1.22
1.23
1.03
1.11
1.11
-13.28%
64,193
0.09
Apr 22, 2026
1.39
1.45
1.27
1.28
1.28
-9.22%
75,954
0.11
Apr 21, 2026
1.50
1.54
1.35
1.41
1.41
-3.42%
47,911
0.07
Apr 20, 2026
1.57
1.58
1.35
1.46
1.46
-4.58%
101,197
0.15
Apr 17, 2026
1.28
1.74
1.24
1.53
1.53
+28.57%
391,615
0.59
Apr 16, 2026
1.09
1.22
0.97
1.19
1.19
+6.25%
106,024
0.16
Apr 15, 2026
1.16
1.16
1.08
1.12
1.12
-1.75%
27,262
0.04
Apr 14, 2026
1.24
1.24
1.13
1.14
1.14
-8.06%
28,510
0.04
Apr 13, 2026
1.20
1.28
1.06
1.24
1.24
+5.08%
33,649
0.05
Apr 10, 2026
1.26
1.29
1.16
1.18
1.18
-9.23%
16,506
0.02
Apr 09, 2026
1.37
1.37
1.15
1.30
1.30
-4.41%
49,820
0.08
Rows:
50