Education
About Us
Working with TipRanks
Follow Us
Abits Group (ABTS)
NASDAQ:ABTS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 21, 2026
5.40
5.40
5.10
5.20
5.20
-7.80%
10,226
0.38
Jan 20, 2026
5.47
5.64
5.47
5.64
5.64
+3.87%
1,394
0.05
Jan 19, 2026
5.42
5.43
5.25
5.43
5.43
0.00%
0
0.00
Jan 16, 2026
5.42
5.43
5.25
5.43
5.43
-1.27%
1,551
0.05
Jan 15, 2026
5.36
5.60
5.36
5.50
5.50
-0.54%
3,610
0.11
Jan 14, 2026
5.26
5.60
5.24
5.53
5.53
+0.55%
10,284
0.31
Jan 13, 2026
5.51
5.54
5.31
5.50
5.50
-2.53%
2,148
0.06
Jan 12, 2026
5.57
5.64
5.40
5.64
5.64
-2.54%
8,782
0.24
Jan 09, 2026
5.53
5.80
5.52
5.79
5.79
-0.69%
2,712
0.07
Jan 08, 2026
5.71
6.03
5.55
5.83
5.83
+0.95%
32,496
0.89
Jan 07, 2026
5.90
6.01
5.70
5.78
5.78
-2.61%
5,007
0.14
Jan 06, 2026
5.80
6.05
5.75
5.93
5.93
+3.31%
12,384
0.33
Jan 05, 2026
5.12
5.74
5.12
5.74
5.74
+11.46%
3,223
0.09
Jan 02, 2026
5.34
5.34
5.15
5.15
5.15
0.00%
777
0.02
Dec 31, 2025
5.15
5.48
5.15
5.15
5.15
+1.78%
3,197
0.08
Dec 30, 2025
5.10
5.39
5.06
5.06
5.06
-2.50%
3,801
0.10
Dec 29, 2025
5.31
5.31
5.07
5.19
5.19
-2.26%
4,262
0.11
Dec 26, 2025
5.25
5.41
5.12
5.31
5.31
+1.14%
7,007
0.17
Dec 24, 2025
5.25
5.25
5.25
5.25
5.25
+0.19%
437
0.01
Dec 23, 2025
5.35
5.44
5.24
5.24
5.24
-8.39%
5,848
0.14
Dec 22, 2025
5.41
5.74
5.40
5.72
5.72
+7.72%
4,523
0.11
Dec 19, 2025
5.55
5.70
5.30
5.31
5.31
-1.67%
6,128
0.14
Dec 18, 2025
5.43
5.70
5.40
5.40
5.40
-1.82%
7,019
0.15
Dec 17, 2025
5.95
5.95
5.50
5.50
5.50
-1.26%
3,070
0.06
Dec 16, 2025
5.66
6.07
5.57
5.57
5.57
-2.11%
6,054
0.12
Dec 15, 2025
6.00
6.00
5.55
5.69
5.69
-1.56%
12,297
0.25
Dec 12, 2025
6.00
6.00
5.73
5.78
5.78
-5.40%
3,057
0.06
Dec 11, 2025
6.05
6.26
5.86
6.11
6.11
+0.99%
4,131
0.08
Dec 10, 2025
6.20
6.20
6.05
6.05
6.05
-6.78%
10,144
0.20
Dec 09, 2025
6.11
6.49
6.00
6.49
6.49
+9.08%
15,267
0.30
Dec 08, 2025
6.13
6.13
5.92
5.95
5.95
+1.02%
9,295
0.18
Dec 05, 2025
6.15
6.74
5.67
5.89
5.89
-6.43%
95,735
1.89
Dec 04, 2025
6.36
6.50
5.98
6.30
6.30
+6.33%
11,671
0.23
Dec 03, 2025
6.00
6.35
5.92
5.92
5.92
-1.17%
14,568
0.29
Dec 02, 2025
6.42
6.42
5.99
5.99
5.99
-7.13%
9,242
0.18
Dec 01, 2025
5.65
6.84
5.65
6.45
6.45
+15.80%
13,170
0.26
Nov 28, 2025
5.90
5.90
5.56
5.57
5.57
-4.79%
2,141
0.04
Nov 26, 2025
5.63
6.30
5.51
5.85
5.85
+3.91%
19,624
0.39
Nov 25, 2025
6.07
6.90
5.51
5.63
5.63
-5.54%
68,078
1.37
Nov 24, 2025
5.38
6.79
5.38
5.96
5.96
+15.73%
22,407
0.45
Nov 21, 2025
5.69
5.69
5.05
5.15
5.15
-11.51%
43,831
0.90
Rows: