ABTS Historical Prices
Abits Group Inc Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
7.29
Period low
0.7600
Period change
-83.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.11 | 1.14 | 1.05 | 1.05 | -11.76% | 29,869 |
| Oct 30, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | -0.83% | 2,220 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | +4.35% | 18,940 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | -0.01% | 12,291 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | -1.07% | 6,524 |
| Oct 26, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | -1.48% | 4,997 |
| Oct 23, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | +0.00% | 5,308 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | -3.28% | 1,487 |
| Oct 21, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | +5.17% | 9,919 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | -0.85% | 11,870 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | -0.85% | 6,504 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | +0.00% | 6,132 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | -0.84% | 6,628 |
| Oct 14, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | +0.00% | 11,069 |
| Oct 13, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | -4.80% | 5,804 |
| Oct 12, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | +4.17% | 8,533 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | -2.61% | 13,863 |
| Oct 8, 2026 | 1.20 | 1.28 | 1.18 | 1.23 | +4.42% | 25,768 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | -5.22% | 23,711 |
| Oct 6, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | +2.05% | 6,767 |
| Oct 5, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | +3.20% | 7,051 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | -2.30% | 6,681 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | +0.00% | 1,575 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | -3.97% | 7,592 |
| Sep 29, 2026 | 1.22 | 1.28 | 1.16 | 1.26 | +8.62% | 24,890 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | -1.69% | 15,281 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | -6.35% | 14,824 |
| Sep 24, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | -0.79% | 11,805 |
| Sep 23, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | -1.55% | 15,121 |
| Sep 22, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | +2.38% | 19,877 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.21 | 1.26 | -3.08% | 28,252 |
| Sep 18, 2026 | 1.19 | 1.34 | 1.05 | 1.30 | -8.75% | 325,165 |
| Sep 17, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | +2.50% | 1,408,104 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | -2.80% | 9,396 |
| Sep 15, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | +0.00% | 22,435 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | +0.88% | 3,307 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.35 | 1.42 | +5.78% | 3,106 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.34 | 1.34 | -5.63% | 13,844 |
| Sep 8, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | -5.96% | 16,282 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | -1.95% | 7,863 |
| Sep 3, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | +4.05% | 51,980 |
| Sep 2, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | -0.67% | 31,301 |
| Aug 31, 2026 | 1.32 | 1.56 | 1.32 | 1.49 | +8.77% | 134,511 |
| Aug 28, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | +1.47% | 17,462 |
| Aug 27, 2026 | 1.30 | 1.45 | 1.30 | 1.35 | +2.27% | 123,853 |
| Aug 26, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | -1.50% | 14,301 |
| Aug 25, 2026 | 1.26 | 1.39 | 1.26 | 1.34 | +3.88% | 15,752 |
| Aug 24, 2026 | 1.33 | 1.38 | 1.18 | 1.29 | -4.44% | 57,358 |
| Aug 21, 2026 | 1.23 | 1.56 | 1.21 | 1.35 | +11.57% | 350,078 |
| Aug 20, 2026 | 1.27 | 1.35 | 1.15 | 1.21 | -6.20% | 154,901 |
| Aug 19, 2026 | 1.17 | 1.39 | 1.15 | 1.29 | +11.21% | 150,101 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | -4.13% | 27,528 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | -8.33% | 19,003 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.28 | 1.32 | -0.75% | 71,670 |
| Aug 13, 2026 | 1.32 | 1.37 | 1.28 | 1.33 | +2.31% | 20,575 |
| Aug 12, 2026 | 1.26 | 1.39 | 1.26 | 1.30 | -1.52% | 26,819 |
| Aug 11, 2026 | 1.00 | 1.45 | 0.9500 | 1.32 | +4.76% | 312,002 |
| Aug 10, 2026 | 1.32 | 1.37 | 1.26 | 1.26 | -8.70% | 31,980 |
| Aug 7, 2026 | 1.48 | 1.56 | 1.35 | 1.38 | -6.76% | 22,779 |
| Aug 6, 2026 | 1.47 | 1.63 | 1.43 | 1.48 | -0.67% | 43,321 |
| Aug 5, 2026 | 1.31 | 1.59 | 1.26 | 1.49 | +18.25% | 440,717 |
| Aug 4, 2026 | 1.03 | 1.29 | 1.02 | 1.26 | +22.25% | 460,009 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | +1.05% | 4,204,381 |
| Jul 31, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | -9.73% | 9,019 |
| Jul 30, 2026 | 1.04 | 1.17 | 1.03 | 1.13 | +8.65% | 21,996 |
| Jul 29, 2026 | 1.11 | 1.12 | 1.01 | 1.04 | -9.57% | 27,655 |
| Jul 28, 2026 | 1.16 | 1.22 | 1.12 | 1.15 | -1.71% | 42,657 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | +2.63% | 9,139 |
| Jul 24, 2026 | 1.16 | 1.22 | 1.14 | 1.14 | -6.56% | 11,824 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | -4.69% | 25,013 |
| Jul 22, 2026 | 1.19 | 1.29 | 1.13 | 1.28 | +8.47% | 34,940 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.15 | 1.18 | -2.48% | 19,972 |
| Jul 20, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | +1.68% | 19,787 |
| Jul 17, 2026 | 1.16 | 1.23 | 1.14 | 1.19 | -3.25% | 18,588 |
| Jul 16, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | +0.82% | 13,960 |
| Jul 15, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | +2.52% | 21,674 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.14 | 1.19 | +1.71% | 9,192 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | -4.88% | 15,515 |
| Jul 10, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | +4.24% | 17,648 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | +0.85% | 17,697 |
| Jul 8, 2026 | 1.15 | 1.22 | 1.15 | 1.17 | +1.74% | 14,699 |
| Jul 7, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | -5.74% | 38,395 |
| Jul 6, 2026 | 1.12 | 1.46 | 1.12 | 1.22 | +4.27% | 159,272 |
| Jul 2, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | -1.68% | 19,293 |
| Jul 1, 2026 | 1.15 | 1.22 | 1.11 | 1.19 | +2.59% | 42,752 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | +0.00% | 28,941 |
| Jun 29, 2026 | 1.19 | 1.21 | 1.12 | 1.16 | -1.69% | 32,797 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | +1.72% | 27,026 |
| Jun 25, 2026 | 1.25 | 1.27 | 1.15 | 1.16 | -4.13% | 50,921 |
| Jun 24, 2026 | 1.17 | 1.26 | 1.17 | 1.21 | +0.00% | 75,633 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.14 | 1.21 | -3.20% | 88,414 |
| Jun 22, 2026 | 1.13 | 1.31 | 1.10 | 1.25 | +13.64% | 531,706 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | -1.79% | 81,892 |
| Jun 17, 2026 | 1.14 | 1.24 | 1.08 | 1.12 | -1.75% | 87,497 |
| Jun 16, 2026 | 1.32 | 1.37 | 1.12 | 1.14 | -14.29% | 136,648 |
| Jun 15, 2026 | 1.36 | 1.38 | 1.29 | 1.33 | -2.21% | 62,661 |
| Jun 12, 2026 | 1.32 | 1.39 | 1.30 | 1.36 | +3.03% | 59,327 |
| Jun 11, 2026 | 1.25 | 1.35 | 1.10 | 1.32 | +2.33% | 206,183 |
| Jun 10, 2026 | 1.35 | 1.43 | 1.24 | 1.29 | -2.27% | 151,369 |
| Jun 9, 2026 | 1.15 | 1.34 | 1.14 | 1.32 | +9.09% | 1,082,362 |
| Jun 8, 2026 | 1.99 | 2.02 | 1.10 | 1.21 | -39.20% | 2,216,252 |
| Jun 5, 2026 | 2.48 | 2.48 | 1.95 | 1.99 | -8.72% | 385,062 |
| Jun 4, 2026 | 1.92 | 2.84 | 1.92 | 2.18 | +5.83% | 1,776,087 |
| Jun 3, 2026 | 2.42 | 2.69 | 1.94 | 2.06 | -20.16% | 1,758,620 |
| Jun 2, 2026 | 3.20 | 3.25 | 2.12 | 2.58 | +20.56% | 15,240,860 |
| Jun 1, 2026 | 1.58 | 3.23 | 1.42 | 2.14 | +115.79% | 103,412,357 |
| May 29, 2026 | 0.8001 | 1.02 | 0.8001 | 0.9917 | +21.79% | 110,005 |
| May 28, 2026 | 0.8490 | 0.8498 | 0.8001 | 0.8143 | -0.86% | 31,152 |
| May 27, 2026 | 0.8535 | 0.8800 | 0.8006 | 0.8214 | -6.65% | 16,786 |
| May 26, 2026 | 0.8200 | 0.8833 | 0.7600 | 0.8799 | +2.31% | 115,797 |
| May 22, 2026 | 0.8630 | 0.9050 | 0.8522 | 0.8600 | +0.90% | 32,290 |
| May 21, 2026 | 0.8850 | 0.8856 | 0.8500 | 0.8523 | -0.92% | 16,814 |
| May 20, 2026 | 0.9400 | 0.9400 | 0.8600 | 0.8602 | -7.54% | 28,532 |
| May 19, 2026 | 0.9305 | 0.9633 | 0.8800 | 0.9303 | +2.46% | 39,255 |
| May 18, 2026 | 0.8981 | 0.9119 | 0.8301 | 0.9080 | -3.38% | 42,756 |
| May 15, 2026 | 0.9450 | 0.9450 | 0.9000 | 0.9398 | -1.42% | 37,997 |
| May 14, 2026 | 0.9546 | 0.9546 | 0.9000 | 0.9533 | -1.70% | 42,468 |
| May 13, 2026 | 0.9100 | 0.9698 | 0.8729 | 0.9698 | -0.02% | 32,500 |
| May 12, 2026 | 0.9000 | 1.01 | 0.8507 | 0.9700 | +4.89% | 99,128 |
| May 11, 2026 | 1.06 | 1.11 | 0.8151 | 0.9248 | -15.16% | 214,451 |
| May 8, 2026 | 1.14 | 1.14 | 1.02 | 1.09 | -5.22% | 176,202 |
| May 7, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | -2.54% | 141,464 |
| May 6, 2026 | 1.19 | 1.23 | 1.15 | 1.18 | -1.67% | 229,789 |
| May 5, 2026 | 1.18 | 1.21 | 1.12 | 1.20 | +3.45% | 193,246 |
| May 4, 2026 | 1.18 | 1.32 | 1.03 | 1.16 | -8.66% | 435,548 |
| May 1, 2026 | 1.18 | 1.36 | 1.14 | 1.27 | -3.79% | 1,162,287 |
| Apr 30, 2026 | 1.47 | 1.52 | 1.21 | 1.32 | +18.92% | 20,981,640 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.08 | 1.11 | -8.26% | 5,326,002 |
| Apr 28, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | +0.00% | 13,453 |
| Apr 27, 2026 | 1.12 | 1.27 | 1.12 | 1.21 | +7.56% | 14,574 |
| Apr 24, 2026 | 1.16 | 1.20 | 1.00 | 1.13 | +1.35% | 44,884 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.03 | 1.11 | -13.28% | 64,193 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.27 | 1.28 | -9.22% | 75,955 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.35 | 1.41 | -3.42% | 47,911 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.35 | 1.46 | -4.58% | 101,198 |
| Apr 17, 2026 | 1.28 | 1.74 | 1.24 | 1.53 | +28.57% | 391,615 |
| Apr 16, 2026 | 1.09 | 1.22 | 0.9687 | 1.19 | +6.25% | 106,025 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | -1.75% | 27,263 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | -8.06% | 28,511 |
| Apr 13, 2026 | 1.20 | 1.28 | 1.06 | 1.24 | +5.08% | 33,649 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.16 | 1.18 | -9.23% | 16,506 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.15 | 1.30 | -4.41% | 49,821 |
| Apr 8, 2026 | 1.32 | 1.36 | 1.15 | 1.36 | +7.09% | 47,778 |
| Apr 7, 2026 | 1.44 | 1.47 | 1.24 | 1.27 | -11.19% | 56,848 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.37 | 1.43 | -4.03% | 58,626 |
| Apr 2, 2026 | 1.41 | 1.62 | 1.31 | 1.49 | +5.67% | 35,142 |
| Apr 1, 2026 | 1.52 | 1.65 | 1.38 | 1.41 | -8.44% | 33,196 |
| Mar 31, 2026 | 1.75 | 1.83 | 1.52 | 1.54 | -6.67% | 39,555 |
| Mar 30, 2026 | 1.91 | 1.94 | 1.60 | 1.65 | -13.61% | 36,358 |
| Mar 27, 2026 | 1.96 | 2.31 | 1.71 | 1.91 | -4.02% | 76,055 |
| Mar 26, 2026 | 2.32 | 2.36 | 1.91 | 1.99 | -9.55% | 26,040 |
| Mar 25, 2026 | 2.68 | 2.68 | 2.08 | 2.20 | -17.91% | 14,436 |
| Mar 24, 2026 | 2.57 | 2.68 | 2.48 | 2.68 | +5.93% | 5,777 |
| Mar 23, 2026 | 2.43 | 2.53 | 2.40 | 2.53 | -0.98% | 6,081 |
| Mar 20, 2026 | 2.42 | 2.56 | 2.37 | 2.56 | -0.97% | 2,410 |
| Mar 19, 2026 | 2.42 | 2.59 | 2.27 | 2.58 | -0.96% | 2,823 |
| Mar 18, 2026 | 2.60 | 2.67 | 2.54 | 2.60 | -3.87% | 4,489 |
| Mar 17, 2026 | 2.62 | 2.75 | 2.62 | 2.71 | +0.37% | 5,270 |
| Mar 16, 2026 | 2.65 | 2.76 | 2.61 | 2.70 | -2.17% | 13,553 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.70 | 2.76 | -3.83% | 6,361 |
| Mar 12, 2026 | 2.80 | 2.96 | 2.80 | 2.87 | -0.69% | 27,904 |
| Mar 11, 2026 | 2.81 | 3.00 | 2.74 | 2.89 | -0.69% | 8,069 |
| Mar 10, 2026 | 2.77 | 2.95 | 2.72 | 2.91 | +3.19% | 19,493 |
| Mar 9, 2026 | 2.75 | 2.87 | 2.65 | 2.82 | +0.36% | 48,275 |
| Mar 6, 2026 | 2.71 | 2.81 | 2.69 | 2.81 | -2.77% | 14,878 |
| Mar 5, 2026 | 2.64 | 2.91 | 2.58 | 2.89 | +10.31% | 44,543 |
| Mar 4, 2026 | 2.37 | 2.77 | 2.36 | 2.62 | +4.80% | 25,787 |
| Mar 3, 2026 | 2.42 | 2.50 | 2.38 | 2.50 | -2.72% | 33,119 |
| Mar 2, 2026 | 2.38 | 2.58 | 2.11 | 2.57 | +0.78% | 45,963 |
| Feb 27, 2026 | 2.49 | 2.78 | 2.36 | 2.55 | +0.00% | 109,205 |
| Feb 26, 2026 | 2.75 | 2.78 | 2.31 | 2.55 | -3.77% | 69,215 |
| Feb 25, 2026 | 2.65 | 2.86 | 2.50 | 2.65 | -5.69% | 93,743 |
| Feb 24, 2026 | 2.71 | 3.33 | 2.71 | 2.81 | -4.75% | 220,278 |
| Feb 23, 2026 | 2.81 | 3.09 | 2.55 | 2.95 | -20.91% | 819,401 |
| Feb 20, 2026 | 2.15 | 5.50 | 2.06 | 3.73 | +86.49% | 39,589,605 |
| Feb 19, 2026 | 2.45 | 2.45 | 2.00 | 2.00 | -9.91% | 7,717 |
| Feb 18, 2026 | 2.30 | 2.47 | 2.13 | 2.22 | -11.20% | 3,478 |
| Feb 17, 2026 | 2.72 | 2.77 | 2.50 | 2.50 | -10.39% | 3,719 |
| Feb 13, 2026 | 2.81 | 2.81 | 2.65 | 2.79 | -2.79% | 830 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.65 | 2.87 | -10.03% | 3,028 |
| Feb 11, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | -3.33% | 810 |
| Feb 10, 2026 | 3.49 | 3.80 | 3.18 | 3.30 | +1.54% | 7,611 |
| Feb 9, 2026 | 3.13 | 3.25 | 2.62 | 3.25 | +4.50% | 8,569 |
| Feb 6, 2026 | 3.16 | 3.23 | 3.06 | 3.11 | +1.80% | 4,673 |
| Feb 5, 2026 | 3.26 | 3.29 | 2.99 | 3.06 | -5.42% | 2,580 |
| Feb 4, 2026 | 3.52 | 3.70 | 3.01 | 3.23 | -14.32% | 6,669 |
| Feb 3, 2026 | 3.62 | 3.90 | 3.62 | 3.77 | +7.41% | 3,608 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.51 | 3.51 | -10.00% | 9,424 |
| Jan 30, 2026 | 4.19 | 4.34 | 3.90 | 3.90 | -11.16% | 7,688 |
| Jan 29, 2026 | 4.26 | 4.40 | 4.20 | 4.39 | -1.57% | 2,526 |
| Jan 28, 2026 | 4.51 | 4.80 | 4.30 | 4.46 | -5.51% | 8,498 |
| Jan 27, 2026 | 5.11 | 5.21 | 4.39 | 4.72 | -9.92% | 31,424 |
| Jan 26, 2026 | 5.15 | 5.60 | 5.11 | 5.24 | -1.13% | 10,270 |
| Jan 23, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | +1.92% | 3,939 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.06 | 5.20 | +0.00% | 3,532 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | -7.82% | 10,226 |
| Jan 20, 2026 | 5.47 | 5.64 | 5.47 | 5.64 | +3.88% | 1,394 |
| Jan 16, 2026 | 5.42 | 5.43 | 5.25 | 5.43 | -1.27% | 1,551 |
| Jan 15, 2026 | 5.36 | 5.60 | 5.36 | 5.50 | -0.54% | 3,610 |
| Jan 14, 2026 | 5.26 | 5.60 | 5.24 | 5.53 | +0.55% | 10,284 |
| Jan 13, 2026 | 5.51 | 5.54 | 5.31 | 5.50 | -2.53% | 2,148 |
| Jan 12, 2026 | 5.57 | 5.64 | 5.40 | 5.64 | -2.54% | 8,782 |
| Jan 9, 2026 | 5.53 | 5.80 | 5.52 | 5.79 | -0.69% | 2,712 |
| Jan 8, 2026 | 5.71 | 6.03 | 5.55 | 5.83 | +0.95% | 32,496 |
| Jan 7, 2026 | 5.90 | 6.01 | 5.70 | 5.78 | -2.61% | 5,007 |
| Jan 6, 2026 | 5.80 | 6.04 | 5.75 | 5.93 | +3.31% | 12,384 |
| Jan 5, 2026 | 5.12 | 5.74 | 5.12 | 5.74 | +11.46% | 3,223 |
| Jan 2, 2026 | 5.34 | 5.34 | 5.15 | 5.15 | +0.00% | 777 |
| Dec 31, 2025 | 5.15 | 5.48 | 5.15 | 5.15 | +1.78% | 3,197 |
| Dec 30, 2025 | 5.10 | 5.39 | 5.06 | 5.06 | -2.50% | 3,801 |
| Dec 29, 2025 | 5.31 | 5.31 | 5.07 | 5.19 | -2.26% | 4,262 |
| Dec 26, 2025 | 5.25 | 5.41 | 5.12 | 5.31 | +1.14% | 7,007 |
| Dec 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | +0.19% | 437 |
| Dec 23, 2025 | 5.35 | 5.44 | 5.24 | 5.24 | -8.39% | 5,848 |
| Dec 22, 2025 | 5.41 | 5.74 | 5.40 | 5.72 | +7.72% | 4,523 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.30 | 5.31 | -1.67% | 6,128 |
| Dec 18, 2025 | 5.43 | 5.70 | 5.40 | 5.40 | -1.82% | 7,019 |
| Dec 17, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | -1.26% | 3,070 |
| Dec 16, 2025 | 5.66 | 6.07 | 5.57 | 5.57 | -2.11% | 6,054 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.55 | 5.69 | -1.56% | 12,297 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.73 | 5.78 | -5.40% | 3,057 |
| Dec 11, 2025 | 6.05 | 6.26 | 5.86 | 6.11 | +0.99% | 4,131 |
| Dec 10, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | -6.78% | 10,144 |
| Dec 9, 2025 | 6.11 | 6.49 | 6.00 | 6.49 | +9.08% | 15,267 |
| Dec 8, 2025 | 6.13 | 6.13 | 5.92 | 5.95 | +1.02% | 9,295 |
| Dec 5, 2025 | 6.15 | 6.74 | 5.67 | 5.89 | -6.43% | 95,735 |
| Dec 4, 2025 | 6.36 | 6.50 | 5.98 | 6.29 | +6.33% | 11,671 |
| Dec 3, 2025 | 6.00 | 6.35 | 5.92 | 5.92 | -1.17% | 14,568 |
| Dec 2, 2025 | 6.42 | 6.42 | 5.99 | 5.99 | -7.13% | 9,242 |
| Dec 1, 2025 | 5.65 | 6.84 | 5.65 | 6.45 | +15.80% | 13,170 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.56 | 5.57 | -4.79% | 2,141 |
| Nov 26, 2025 | 5.63 | 6.30 | 5.51 | 5.85 | +3.91% | 19,624 |
| Nov 25, 2025 | 6.07 | 6.90 | 5.51 | 5.63 | -5.54% | 68,078 |
| Nov 24, 2025 | 5.38 | 6.79 | 5.38 | 5.96 | +15.73% | 22,407 |
| Nov 21, 2025 | 5.69 | 5.69 | 5.05 | 5.15 | -11.51% | 43,831 |
| Nov 20, 2025 | 6.05 | 6.13 | 5.70 | 5.82 | -2.51% | 18,778 |
| Nov 19, 2025 | 6.08 | 6.30 | 5.85 | 5.97 | -2.13% | 15,532 |
| Nov 18, 2025 | 6.59 | 6.59 | 6.10 | 6.10 | -0.16% | 9,444 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.11 | 6.11 | -4.61% | 12,457 |
| Nov 14, 2025 | 5.86 | 6.59 | 5.86 | 6.41 | +10.43% | 14,507 |
| Nov 13, 2025 | 6.25 | 6.35 | 5.80 | 5.80 | -8.66% | 20,615 |
| Nov 12, 2025 | 6.56 | 6.61 | 6.32 | 6.35 | -0.78% | 15,327 |
| Nov 11, 2025 | 6.31 | 6.40 | 5.92 | 6.40 | +3.56% | 25,519 |
| Nov 10, 2025 | 6.17 | 6.41 | 5.95 | 6.18 | +3.87% | 31,047 |
| Nov 7, 2025 | 6.15 | 6.17 | 5.60 | 5.95 | -2.62% | 27,427 |
| Nov 6, 2025 | 6.39 | 6.53 | 6.08 | 6.11 | -3.40% | 19,650 |
| Nov 5, 2025 | 6.28 | 6.49 | 6.24 | 6.33 | +2.85% | 27,967 |
| Nov 4, 2025 | 6.34 | 6.40 | 6.05 | 6.15 | -3.91% | 19,409 |
| Nov 3, 2025 | 7.29 | 7.29 | 6.40 | 6.40 | -7.78% | 41,129 |
Daily open, high, low, close and volume for Abits Group Inc Ordinary Shares (ABTS). Showing 249 trading days. Unadjusted prices.