NASDAQ : ABTS
Abits Group Inc. — Price history
Financials · Capital Markets · Hong Kong
Last price 1.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Abits Group Inc. (ABTS) closed at 1.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1 | 1.194 | 1.1 | 1.19 | 2,219 | -0.83% |
| 2026-10-29 | 1.15 | 1.2 | 1.13 | 1.2 | 18,940 | +4.35% |
| 2026-10-28 | 1.11 | 1.15 | 1.1 | 1.15 | 12,291 | -0.01% |
| 2026-10-27 | 1.15 | 1.17 | 1.134 | 1.15 | 6,524 | -1.07% |
| 2026-10-26 | 1.166 | 1.19 | 1.16 | 1.163 | 4,997 | -1.48% |
| 2026-10-23 | 1.18 | 1.21 | 1.18 | 1.18 | 5,308 | +0.00% |
| 2026-10-22 | 1.185 | 1.196 | 1.17 | 1.18 | 1,487 | -3.28% |
| 2026-10-21 | 1.16 | 1.23 | 1.15 | 1.22 | 9,918 | +5.17% |
| 2026-10-20 | 1.2 | 1.2 | 1.15 | 1.16 | 11,870 | -0.85% |
| 2026-10-19 | 1.16 | 1.193 | 1.16 | 1.17 | 6,507 | -0.85% |
| 2026-10-16 | 1.25 | 1.25 | 1.18 | 1.18 | 6,132 | +0.00% |
| 2026-10-15 | 1.22 | 1.228 | 1.171 | 1.18 | 3,376 | -0.84% |
| 2026-10-14 | 1.18 | 1.21 | 1.18 | 1.19 | 11,016 | +0.00% |
| 2026-10-13 | 1.171 | 1.24 | 1.171 | 1.19 | 3,963 | -4.80% |
| 2026-10-12 | 1.191 | 1.25 | 1.18 | 1.25 | 8,431 | +4.17% |
| 2026-10-09 | 1.29 | 1.29 | 1.19 | 1.2 | 12,871 | -2.61% |
| 2026-10-08 | 1.195 | 1.28 | 1.18 | 1.232 | 25,766 | +4.42% |
| 2026-10-07 | 1.17 | 1.221 | 1.16 | 1.18 | 23,710 | -5.22% |
| 2026-10-06 | 1.18 | 1.27 | 1.18 | 1.245 | 6,209 | +2.05% |
| 2026-10-05 | 1.212 | 1.244 | 1.18 | 1.22 | 6,601 | +3.20% |
| 2026-10-02 | 1.18 | 1.182 | 1.17 | 1.182 | 5,978 | -2.30% |
| 2026-10-01 | 1.18 | 1.21 | 1.18 | 1.21 | 1,569 | +0.00% |
| 2026-09-30 | 1.2 | 1.245 | 1.2 | 1.21 | 6,457 | -3.97% |
| 2026-09-29 | 1.218 | 1.28 | 1.16 | 1.26 | 24,890 | +8.62% |
| 2026-09-28 | 1.17 | 1.2 | 1.15 | 1.16 | 15,280 | -1.69% |
| 2026-09-25 | 1.26 | 1.26 | 1.17 | 1.18 | 14,823 | -6.35% |
| 2026-09-24 | 1.268 | 1.28 | 1.231 | 1.26 | 11,805 | -0.79% |
| 2026-09-23 | 1.26 | 1.33 | 1.26 | 1.27 | 15,120 | -1.55% |
| 2026-09-22 | 1.22 | 1.29 | 1.22 | 1.29 | 19,877 | +2.38% |
| 2026-09-21 | 1.3 | 1.3 | 1.21 | 1.26 | 28,252 | -3.08% |
| 2026-09-18 | 1.19 | 1.34 | 1.05 | 1.3 | 325,165 | -8.75% |
| 2026-09-17 | 1.381 | 1.45 | 1.35 | 1.425 | 1,408,103 | +2.50% |
| 2026-09-16 | 1.43 | 1.44 | 1.39 | 1.39 | 9,395 | -2.80% |
| 2026-09-15 | 1.43 | 1.46 | 1.39 | 1.43 | 22,434 | +0.00% |
| 2026-09-14 | 1.37 | 1.43 | 1.37 | 1.43 | 3,306 | +0.88% |
| 2026-09-11 | 1.46 | 1.46 | 1.35 | 1.418 | 3,105 | -0.41% |
| 2026-09-10 | 1.33 | 1.425 | 1.265 | 1.423 | 22,277 | +6.22% |
| 2026-09-09 | 1.36 | 1.45 | 1.34 | 1.34 | 13,843 | -5.63% |
| 2026-09-08 | 1.44 | 1.5 | 1.42 | 1.42 | 16,281 | -5.96% |
| 2026-09-04 | 1.47 | 1.51 | 1.45 | 1.51 | 7,861 | -1.95% |
| 2026-09-03 | 1.55 | 1.607 | 1.52 | 1.54 | 51,979 | +4.05% |
| 2026-09-02 | 1.47 | 1.5 | 1.42 | 1.48 | 31,300 | -0.67% |
| 2026-09-01 | 1.42 | 1.55 | 1.42 | 1.49 | 34,051 | +0.00% |
| 2026-08-31 | 1.32 | 1.56 | 1.32 | 1.49 | 134,510 | +8.77% |
| 2026-08-28 | 1.31 | 1.38 | 1.31 | 1.37 | 17,461 | +1.47% |
| 2026-08-27 | 1.305 | 1.45 | 1.297 | 1.35 | 123,853 | +2.27% |
| 2026-08-26 | 1.25 | 1.34 | 1.25 | 1.32 | 14,301 | -1.50% |
| 2026-08-25 | 1.261 | 1.39 | 1.261 | 1.34 | 15,751 | +3.88% |
| 2026-08-24 | 1.33 | 1.379 | 1.18 | 1.29 | 57,357 | -4.44% |
| 2026-08-21 | 1.23 | 1.56 | 1.206 | 1.35 | 350,078 | +11.57% |
| 2026-08-20 | 1.27 | 1.35 | 1.15 | 1.21 | 154,901 | -6.20% |
| 2026-08-19 | 1.17 | 1.388 | 1.15 | 1.29 | 150,100 | +11.21% |
| 2026-08-18 | 1.2 | 1.2 | 1.15 | 1.16 | 27,527 | -4.13% |
| 2026-08-17 | 1.3 | 1.3 | 1.2 | 1.21 | 19,002 | -8.33% |
| 2026-08-14 | 1.37 | 1.37 | 1.28 | 1.32 | 71,669 | -0.75% |
| 2026-08-13 | 1.325 | 1.37 | 1.28 | 1.33 | 20,574 | +2.31% |
| 2026-08-12 | 1.26 | 1.39 | 1.26 | 1.3 | 26,818 | -1.52% |
| 2026-08-11 | 1 | 1.45 | 0.95 | 1.32 | 312,002 | +4.76% |
| 2026-08-10 | 1.32 | 1.37 | 1.26 | 1.26 | 31,979 | -8.70% |
| 2026-08-07 | 1.48 | 1.56 | 1.35 | 1.38 | 22,778 | -6.76% |
| 2026-08-06 | 1.47 | 1.63 | 1.43 | 1.48 | 43,321 | -0.67% |
| 2026-08-05 | 1.31 | 1.59 | 1.26 | 1.49 | 440,716 | +18.25% |
| 2026-08-04 | 1.03 | 1.29 | 1.02 | 1.26 | 460,008 | +22.25% |
| 2026-08-03 | 1.1 | 1.1 | 1.03 | 1.031 | 4,204,380 | +1.05% |
| 2026-07-31 | 1.06 | 1.09 | 1.02 | 1.02 | 9,018 | -9.73% |
| 2026-07-30 | 1.04 | 1.17 | 1.03 | 1.13 | 21,995 | +8.65% |
| 2026-07-29 | 1.11 | 1.123 | 1.01 | 1.04 | 27,654 | -9.57% |
| 2026-07-28 | 1.16 | 1.22 | 1.12 | 1.15 | 42,657 | -1.71% |
| 2026-07-27 | 1.15 | 1.179 | 1.12 | 1.17 | 9,430 | +2.63% |
| 2026-07-24 | 1.16 | 1.22 | 1.14 | 1.14 | 11,824 | -6.56% |
| 2026-07-23 | 1.22 | 1.23 | 1.16 | 1.22 | 25,012 | -4.69% |
| 2026-07-22 | 1.19 | 1.29 | 1.133 | 1.28 | 34,939 | +8.47% |
| 2026-07-21 | 1.18 | 1.3 | 1.15 | 1.18 | 19,971 | -2.48% |
| 2026-07-20 | 1.22 | 1.3 | 1.151 | 1.21 | 19,787 | +1.68% |
| 2026-07-17 | 1.157 | 1.23 | 1.137 | 1.19 | 18,587 | -3.25% |
| 2026-07-16 | 1.18 | 1.23 | 1.15 | 1.23 | 13,959 | +0.82% |
| 2026-07-15 | 1.186 | 1.24 | 1.184 | 1.22 | 21,673 | +2.52% |
| 2026-07-14 | 1.2 | 1.211 | 1.14 | 1.19 | 9,192 | +1.71% |
| 2026-07-13 | 1.2 | 1.21 | 1.17 | 1.17 | 15,514 | -4.88% |
| 2026-07-10 | 1.18 | 1.23 | 1.17 | 1.23 | 17,648 | +4.24% |
| 2026-07-09 | 1.19 | 1.21 | 1.17 | 1.18 | 17,696 | +0.85% |
| 2026-07-08 | 1.15 | 1.22 | 1.15 | 1.17 | 14,698 | +1.74% |
| 2026-07-07 | 1.208 | 1.22 | 1.14 | 1.15 | 38,394 | -5.74% |
| 2026-07-06 | 1.12 | 1.46 | 1.12 | 1.22 | 159,272 | +4.27% |
| 2026-07-02 | 1.16 | 1.195 | 1.15 | 1.17 | 19,292 | -1.68% |
| 2026-07-01 | 1.15 | 1.22 | 1.11 | 1.19 | 42,751 | +2.59% |
| 2026-06-30 | 1.189 | 1.19 | 1.13 | 1.16 | 28,941 | +0.00% |
| 2026-06-29 | 1.19 | 1.205 | 1.121 | 1.16 | 32,797 | -1.69% |
| 2026-06-26 | 1.2 | 1.22 | 1.16 | 1.18 | 27,025 | +1.72% |
| 2026-06-25 | 1.25 | 1.275 | 1.15 | 1.16 | 50,921 | -4.13% |
| 2026-06-24 | 1.17 | 1.26 | 1.17 | 1.21 | 75,632 | +0.00% |
| 2026-06-23 | 1.24 | 1.249 | 1.14 | 1.21 | 88,413 | -3.20% |
| 2026-06-22 | 1.13 | 1.31 | 1.1 | 1.25 | 531,705 | +13.64% |
| 2026-06-18 | 1.12 | 1.12 | 1.052 | 1.1 | 81,891 | -1.79% |
| 2026-06-17 | 1.14 | 1.24 | 1.08 | 1.12 | 87,496 | -1.75% |
| 2026-06-16 | 1.32 | 1.37 | 1.12 | 1.14 | 136,648 | -14.29% |
| 2026-06-15 | 1.36 | 1.379 | 1.29 | 1.33 | 62,659 | -2.21% |
| 2026-06-12 | 1.32 | 1.39 | 1.3 | 1.36 | 59,326 | +3.03% |
| 2026-06-11 | 1.25 | 1.35 | 1.1 | 1.32 | 206,183 | +2.33% |
| 2026-06-10 | 1.35 | 1.43 | 1.24 | 1.29 | 151,369 | -2.27% |
| 2026-06-09 | 1.15 | 1.34 | 1.14 | 1.32 | 1,082,361 | +9.09% |
| 2026-06-08 | 1.99 | 2.02 | 1.1 | 1.21 | 2,216,251 | -39.20% |
| 2026-06-05 | 2.48 | 2.48 | 1.95 | 1.99 | 385,061 | -8.72% |
| 2026-06-04 | 1.92 | 2.84 | 1.92 | 2.18 | 1,776,087 | +5.83% |
| 2026-06-03 | 2.42 | 2.69 | 1.94 | 2.06 | 1,758,620 | -20.16% |
| 2026-06-02 | 3.2 | 3.25 | 2.12 | 2.58 | 15,240,868 | +20.56% |
| 2026-06-01 | 1.58 | 3.23 | 1.42 | 2.14 | 103,412,357 | +115.79% |
| 2026-05-29 | 0.8001 | 1.018 | 0.8001 | 0.9917 | 110,005 | +21.79% |
| 2026-05-28 | 0.849 | 0.8498 | 0.8001 | 0.8143 | 31,151 | -0.86% |
| 2026-05-27 | 0.8535 | 0.88 | 0.8006 | 0.8214 | 16,785 | -6.65% |
| 2026-05-26 | 0.82 | 0.8833 | 0.76 | 0.8799 | 115,797 | +2.31% |
| 2026-05-22 | 0.863 | 0.905 | 0.8522 | 0.86 | 32,289 | +0.90% |
| 2026-05-21 | 0.885 | 0.8856 | 0.85 | 0.8523 | 18,096 | -0.92% |
| 2026-05-20 | 0.94 | 0.94 | 0.86 | 0.8602 | 28,532 | -7.54% |
| 2026-05-19 | 0.9305 | 0.9633 | 0.88 | 0.9303 | 39,254 | +2.46% |
| 2026-05-18 | 0.8981 | 0.9119 | 0.8301 | 0.908 | 42,756 | -3.38% |
| 2026-05-15 | 0.945 | 0.945 | 0.9 | 0.9398 | 37,997 | -1.42% |
| 2026-05-14 | 0.9546 | 0.9546 | 0.9 | 0.9533 | 42,467 | -1.70% |
| 2026-05-13 | 0.91 | 0.9698 | 0.8729 | 0.9698 | 32,499 | -0.02% |
| 2026-05-12 | 0.9 | 1.01 | 0.8507 | 0.97 | 99,127 | +4.89% |