Abits Group Inc - Ordinary Shares (ABTS)
2.9500
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 24th, 6:45 AM EST
Historical Prices For Abits Group Inc - Ordinary Shares (ABTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 2.81 | 3.09 | 2.55 | 2.95 | 816,157 | 2.95 |
| 2/20/2026 | 2.15 | 5.50 | 2.06 | 3.73 | 39,589,621 | 3.73 |
| 2/19/2026 | 2.45 | 2.45 | 2.00 | 2.00 | 7,716 | 2.00 |
| 2/18/2026 | 2.30 | 2.47 | 2.13 | 2.22 | 3,475 | 2.22 |
| 2/17/2026 | 2.72 | 2.77 | 2.50 | 2.50 | 3,719 | 2.50 |
| 2/13/2026 | 2.81 | 2.81 | 2.65 | 2.79 | 830 | 2.79 |
| 2/12/2026 | 3.07 | 3.07 | 2.65 | 2.87 | 3,028 | 2.87 |
| 2/11/2026 | 3.29 | 3.29 | 3.19 | 3.19 | 810 | 3.19 |
| 2/10/2026 | 3.49 | 3.80 | 3.18 | 3.30 | 7,466 | 3.30 |
| 2/09/2026 | 3.13 | 3.25 | 2.62 | 3.25 | 8,569 | 3.25 |
| 2/06/2026 | 3.16 | 3.23 | 3.06 | 3.11 | 4,673 | 3.11 |
| 2/05/2026 | 3.26 | 3.29 | 2.99 | 3.06 | 2,580 | 3.06 |
| 2/04/2026 | 3.52 | 3.70 | 3.01 | 3.23 | 6,669 | 3.23 |
| 2/03/2026 | 3.62 | 3.90 | 3.62 | 3.77 | 3,608 | 3.77 |
| 2/02/2026 | 3.85 | 4.00 | 3.51 | 3.51 | 9,424 | 3.51 |
| 1/30/2026 | 4.19 | 4.34 | 3.90 | 3.90 | 7,688 | 3.90 |
| 1/29/2026 | 4.26 | 4.40 | 4.20 | 4.39 | 2,524 | 4.39 |
| 1/28/2026 | 4.51 | 4.80 | 4.30 | 4.46 | 8,474 | 4.46 |
| 1/27/2026 | 5.11 | 5.21 | 4.39 | 4.72 | 31,424 | 4.72 |
| 1/26/2026 | 5.15 | 5.60 | 5.11 | 5.24 | 10,270 | 5.24 |
| 1/23/2026 | 5.20 | 5.40 | 5.20 | 5.30 | 3,939 | 5.30 |
| 1/22/2026 | 5.40 | 5.40 | 5.06 | 5.20 | 3,532 | 5.20 |
| 1/21/2026 | 5.40 | 5.40 | 5.10 | 5.20 | 10,196 | 5.20 |
| 1/20/2026 | 5.47 | 5.64 | 5.47 | 5.64 | 1,394 | 5.64 |
| 1/16/2026 | 5.42 | 5.43 | 5.25 | 5.43 | 1,551 | 5.43 |
| 1/15/2026 | 5.36 | 5.60 | 5.36 | 5.50 | 3,460 | 5.50 |
| 1/14/2026 | 5.26 | 5.60 | 5.24 | 5.53 | 10,282 | 5.53 |
| 1/13/2026 | 5.51 | 5.54 | 5.31 | 5.50 | 2,148 | 5.50 |
| 1/12/2026 | 5.57 | 5.64 | 5.40 | 5.64 | 8,782 | 5.64 |
| 1/09/2026 | 5.53 | 5.80 | 5.52 | 5.79 | 2,712 | 5.79 |
| 1/08/2026 | 5.71 | 6.03 | 5.55 | 5.83 | 32,489 | 5.83 |
| 1/07/2026 | 5.90 | 6.01 | 5.70 | 5.78 | 5,007 | 5.78 |
| 1/06/2026 | 5.80 | 6.04 | 5.75 | 5.93 | 12,383 | 5.93 |
| 1/05/2026 | 5.12 | 5.74 | 5.12 | 5.74 | 3,204 | 5.74 |
| 1/02/2026 | 5.34 | 5.34 | 5.15 | 5.15 | 777 | 5.15 |
| 12/31/2025 | 5.15 | 5.48 | 5.15 | 5.15 | 3,197 | 5.15 |
| 12/30/2025 | 5.10 | 5.39 | 5.06 | 5.06 | 3,797 | 5.06 |
| 12/29/2025 | 5.31 | 5.31 | 5.07 | 5.19 | 4,262 | 5.19 |
| 12/26/2025 | 5.25 | 5.41 | 5.12 | 5.31 | 7,007 | 5.31 |
| 12/24/2025 | 5.25 | 5.25 | 5.25 | 5.25 | 437 | 5.25 |
| 12/23/2025 | 5.35 | 5.44 | 5.24 | 5.24 | 5,816 | 5.24 |
| 12/22/2025 | 5.41 | 5.74 | 5.40 | 5.72 | 4,523 | 5.72 |
| 12/19/2025 | 5.55 | 5.70 | 5.30 | 5.31 | 6,128 | 5.31 |
| 12/18/2025 | 5.43 | 5.70 | 5.40 | 5.40 | 7,019 | 5.40 |
| 12/17/2025 | 5.95 | 5.95 | 5.50 | 5.50 | 3,070 | 5.50 |
| 12/16/2025 | 5.66 | 6.07 | 5.57 | 5.57 | 6,054 | 5.57 |
| 12/15/2025 | 6.00 | 6.00 | 5.55 | 5.69 | 12,297 | 5.69 |
| 12/12/2025 | 6.00 | 6.00 | 5.73 | 5.78 | 3,057 | 5.78 |
| 12/11/2025 | 6.05 | 6.26 | 5.86 | 6.11 | 4,131 | 6.11 |
| 12/10/2025 | 6.20 | 6.20 | 6.05 | 6.05 | 10,144 | 6.05 |
| 12/09/2025 | 6.11 | 6.49 | 6.00 | 6.49 | 15,267 | 6.49 |
| 12/08/2025 | 6.13 | 6.13 | 5.92 | 5.95 | 9,295 | 5.95 |
| 12/05/2025 | 6.15 | 6.74 | 5.67 | 5.89 | 95,735 | 5.89 |
| 12/04/2025 | 6.36 | 6.50 | 5.98 | 6.29 | 11,560 | 6.29 |
| 12/03/2025 | 6.00 | 6.35 | 5.92 | 5.92 | 14,568 | 5.92 |
| 12/02/2025 | 6.42 | 6.42 | 5.99 | 5.99 | 9,242 | 5.99 |
| 12/01/2025 | 5.65 | 6.84 | 5.65 | 6.45 | 13,170 | 6.45 |
| 11/28/2025 | 5.90 | 5.90 | 5.56 | 5.57 | 2,141 | 5.57 |
| 11/26/2025 | 5.63 | 6.30 | 5.51 | 5.85 | 19,624 | 5.85 |
| 11/25/2025 | 6.07 | 6.90 | 5.51 | 5.63 | 68,078 | 5.63 |
| 11/24/2025 | 5.38 | 6.79 | 5.38 | 5.96 | 22,407 | 5.96 |