Skip to main content
ABTS logo

Abits Group Inc.

ABTSNASDAQFinancialsCapital Markets

$1.18Today:- (-)1Y −81.24%

As of Oct 16, 2026 close

Market cap
$2.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.76$9.16
Volume (live)
-
Avg. volume (3M)
69.46K

Abits Group (ABTS) Historical Stock Prices

Analyze Abits Group (ABTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Abits Group (ABTS) Interactive Price Chart

Interactive historical price chart showing Abits Group stock price movements and trends across multiple time periods.

Loading chart...

ABTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ABTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.251.251.181.181.186.13K
Oct 15, 20261.221.231.171.181.183.38K
Oct 14, 20261.181.211.181.191.1911.02K
Oct 13, 20261.171.241.171.191.193.96K
Oct 12, 20261.191.251.181.251.258.43K
Oct 9, 20261.291.291.191.201.2012.87K
Oct 8, 20261.201.281.181.231.2325.77K
Oct 7, 20261.171.221.161.181.1823.71K
Oct 6, 20261.181.271.181.251.256.21K
Oct 5, 20261.211.241.181.221.226.60K
Oct 2, 20261.181.181.171.181.185.98K
Oct 1, 20261.181.211.181.211.211.57K
Sep 30, 20261.201.251.201.211.216.46K
Sep 29, 20261.221.281.161.261.2624.89K
Sep 28, 20261.171.201.151.161.1615.28K
Sep 25, 20261.261.261.171.181.1814.82K
Sep 24, 20261.271.281.231.261.2611.80K
Sep 23, 20261.261.331.261.271.2715.12K
Sep 22, 20261.221.291.221.291.2919.88K
Sep 21, 20261.301.301.211.261.2628.25K
Sep 18, 20261.191.341.051.301.30325.17K
Sep 17, 20261.381.451.351.431.421.41M
Sep 16, 20261.431.441.391.391.399.39K
Sep 15, 20261.431.461.391.431.4322.43K
Sep 14, 20261.371.431.371.431.433.31K
Sep 11, 20261.461.461.351.421.423.10K
Sep 10, 20261.331.431.261.421.4222.28K
Sep 9, 20261.361.451.341.341.3413.84K
Sep 8, 20261.441.501.421.421.4216.28K
Sep 4, 20261.471.511.451.511.517.86K
Sep 3, 20261.551.611.521.541.5451.98K
Sep 2, 20261.471.501.421.481.4831.30K
Sep 1, 20261.421.551.421.491.4934.05K
Aug 31, 20261.321.561.321.491.49134.51K
Aug 28, 20261.311.381.311.371.3717.46K
Aug 27, 20261.301.451.301.351.35123.85K
Aug 26, 20261.251.341.251.321.3214.30K
Aug 25, 20261.261.391.261.341.3415.75K
Aug 24, 20261.331.381.181.291.2957.36K
Aug 21, 20261.231.561.211.351.35350.08K
Aug 20, 20261.271.351.151.211.21154.90K
Aug 19, 20261.171.391.151.291.29150.10K
Aug 18, 20261.201.201.151.161.1627.53K
Aug 17, 20261.301.301.201.211.2119.00K
Aug 14, 20261.371.371.281.321.3271.67K
Aug 13, 20261.321.371.281.331.3320.57K
Aug 12, 20261.261.391.261.301.3026.82K
Aug 11, 20261.001.450.951.321.32312.00K
Aug 10, 20261.321.371.261.261.2631.98K
Aug 7, 20261.481.561.351.381.3822.78K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.