5 DAY PERFORMANCE
-16.79%
1 MONTH PERFORMANCE
-15.03%
3 MONTH PERFORMANCE
-34.18%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
-14.37%
1 YEAR PERFORMANCE
-37.62%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.48 | $4.29 (-4.27%) | $4.48 | $4.29 | 16 | |
| 01/28/2026 | $4.51 | $4.46 (-1.11%) | $4.80 | $4.30 | 8.50 K | $10.57 M |
| 01/27/2026 | $5.11 | $4.72 (-7.63%) | $5.21 | $4.39 | 31.42 K | $11.19 M |
| 01/26/2026 | $5.15 | $5.24 (1.75%) | $5.60 | $5.11 | 10.30 K | $12.42 M |
| 01/23/2026 | $5.20 | $5.30 (1.92%) | $5.40 | $5.20 | 3.94 K | $12.56 M |
| 01/22/2026 | $5.40 | $5.20 (-3.7%) | $5.40 | $5.06 | 3.53 K | $12.32 M |
| 01/21/2026 | $5.40 | $5.20 (-3.7%) | $5.40 | $5.10 | 10.23 K | $12.32 M |
| 01/20/2026 | $5.47 | $5.64 (3.11%) | $5.64 | $5.47 | 1.40 K | $13.37 M |
| 01/16/2026 | $5.42 | $5.43 (0.18%) | $5.43 | $5.25 | 1.60 K | $12.87 M |
| 01/15/2026 | $5.36 | $5.50 (2.61%) | $5.60 | $5.36 | 3.61 K | $13.04 M |
| 01/14/2026 | $5.26 | $5.53 (5.13%) | $5.60 | $5.24 | 10.30 K | $13.11 M |
| 01/13/2026 | $5.51 | $5.50 (-0.18%) | $5.54 | $5.31 | 2.15 K | $13.04 M |
| 01/12/2026 | $5.57 | $5.64 (1.26%) | $5.64 | $5.40 | 8.80 K | $13.37 M |
| 01/09/2026 | $5.53 | $5.79 (4.7%) | $5.80 | $5.52 | 2.71 K | $13.72 M |
| 01/08/2026 | $5.71 | $5.83 (2.1%) | $6.03 | $5.55 | 32.50 K | $13.82 M |
| 01/07/2026 | $5.90 | $5.78 (-2.03%) | $6.01 | $5.70 | 5.01 K | $13.70 M |
| 01/06/2026 | $5.80 | $5.93 (2.24%) | $6.05 | $5.75 | 12.40 K | $14.05 M |
| 01/05/2026 | $5.12 | $5.74 (12.11%) | $5.74 | $5.12 | 3.22 K | $13.60 M |
| 01/02/2026 | $5.34 | $5.15 (-3.56%) | $5.34 | $5.15 | 800 | $12.21 M |
| 12/31/2025 | $5.15 | $5.15 (0%) | $5.48 | $5.15 | 3.20 K | $12.21 M |
| 12/30/2025 | $5.10 | $5.06 (-0.78%) | $5.39 | $5.06 | 3.80 K | $11.99 M |
| 12/29/2025 | $5.31 | $5.19 (-2.26%) | $5.31 | $5.07 | 4.30 K | $12.30 M |
| 12/26/2025 | $5.25 | $5.31 (1.14%) | $5.41 | $5.12 | 7.01 K | $12.59 M |
| 12/24/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 437 | $12.44 M |
| 12/23/2025 | $5.35 | $5.24 (-2.06%) | $5.44 | $5.24 | 5.85 K | $12.42 M |
| 12/22/2025 | $5.41 | $5.72 (5.73%) | $5.74 | $5.40 | 4.52 K | $13.56 M |
| 12/19/2025 | $5.55 | $5.31 (-4.32%) | $5.70 | $5.30 | 6.13 K | $12.59 M |
| 12/18/2025 | $5.43 | $5.40 (-0.55%) | $5.70 | $5.40 | 7.02 K | $12.80 M |
| 12/17/2025 | $5.95 | $5.50 (-7.56%) | $5.95 | $5.50 | 3.10 K | $13.04 M |
| 12/16/2025 | $5.66 | $5.57 (-1.59%) | $6.07 | $5.57 | 6.10 K | $13.20 M |
| 12/15/2025 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.55 | 12.30 K | $13.49 M |
| 12/12/2025 | $6.00 | $5.78 (-3.67%) | $6.00 | $5.73 | 3.10 K | $13.70 M |
| 12/11/2025 | $6.05 | $6.11 (0.99%) | $6.26 | $5.86 | 4.13 K | $14.48 M |
| 12/10/2025 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.05 | 10.14 K | $14.34 M |
| 12/09/2025 | $6.11 | $6.49 (6.22%) | $6.49 | $6.00 | 15.30 K | $15.38 M |
| 12/08/2025 | $6.13 | $5.95 (-2.94%) | $6.13 | $5.92 | 9.30 K | $14.10 M |
| 12/05/2025 | $6.15 | $5.89 (-4.23%) | $6.74 | $5.67 | 95.74 K | $13.96 M |
| 12/04/2025 | $6.36 | $6.30 (-0.94%) | $6.50 | $5.98 | 11.67 K | $14.93 M |
| 12/03/2025 | $6.00 | $5.92 (-1.33%) | $6.35 | $5.92 | 14.60 K | $14.03 M |
| 12/02/2025 | $6.42 | $5.99 (-6.7%) | $6.42 | $5.99 | 9.24 K | $14.20 M |
| 12/01/2025 | $5.65 | $6.45 (14.16%) | $6.84 | $5.65 | 13.20 K | $15.29 M |
| 11/28/2025 | $5.90 | $5.57 (-5.59%) | $5.90 | $5.56 | 2.14 K | $13.20 M |
| 11/26/2025 | $5.63 | $5.85 (3.91%) | $6.30 | $5.51 | 19.62 K | $13.86 M |
| 11/25/2025 | $6.07 | $5.63 (-7.25%) | $6.90 | $5.51 | 68.10 K | $13.34 M |
| 11/24/2025 | $5.38 | $5.96 (10.78%) | $6.79 | $5.38 | 22.41 K | $14.13 M |
| 11/21/2025 | $5.69 | $5.15 (-9.49%) | $5.69 | $5.05 | 43.83 K | $12.21 M |
| 11/20/2025 | $6.05 | $5.82 (-3.8%) | $6.13 | $5.70 | 18.80 K | $13.79 M |
| 11/19/2025 | $6.08 | $5.97 (-1.81%) | $6.30 | $5.85 | 15.53 K | $14.15 M |
| 11/18/2025 | $6.59 | $6.10 (-7.44%) | $6.59 | $6.10 | 9.44 K | $14.46 M |
| 11/17/2025 | $6.60 | $6.11 (-7.42%) | $6.80 | $6.11 | 12.50 K | $14.48 M |
| 11/14/2025 | $5.86 | $6.41 (9.39%) | $6.59 | $5.86 | 14.51 K | $15.19 M |
| 11/13/2025 | $6.25 | $5.80 (-7.2%) | $6.35 | $5.80 | 20.62 K | $13.75 M |
| 11/12/2025 | $6.56 | $6.35 (-3.2%) | $6.61 | $6.32 | 15.33 K | $15.05 M |
| 11/11/2025 | $6.31 | $6.40 (1.43%) | $6.40 | $5.92 | 25.52 K | $15.17 M |
| 11/10/2025 | $6.17 | $6.18 (0.16%) | $6.41 | $5.95 | 31.05 K | $14.65 M |
| 11/07/2025 | $6.15 | $5.95 (-3.25%) | $6.17 | $5.60 | 27.43 K | $14.10 M |
| 11/06/2025 | $6.39 | $6.11 (-4.38%) | $6.53 | $6.08 | 19.70 K | $14.48 M |
| 11/05/2025 | $6.28 | $6.33 (0.8%) | $6.49 | $6.24 | 28.00 K | $14.98 M |
| 11/04/2025 | $6.34 | $6.15 (-3%) | $6.40 | $6.05 | 19.41 K | $14.58 M |
| 11/03/2025 | $7.29 | $6.40 (-12.21%) | $7.29 | $6.40 | 41.13 K | $15.17 M |
| 10/31/2025 | $6.94 | $6.94 (0%) | $7.43 | $6.85 | 24.90 K | $16.45 M |
| 10/30/2025 | $6.61 | $6.90 (4.39%) | $7.13 | $6.61 | 9.02 K | $16.35 M |
| 10/29/2025 | $7.70 | $6.70 (-12.99%) | $7.80 | $6.64 | 97.17 K | $15.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
