NASDAQ:ABTS | Historical Stock Price | Abits Group Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-10 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.90$2.65$7.83$23.11$68.252014-04-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$1.53190
2026-09-02———$1.461
2026-08-31———$1.45717
2026-08-27$1.35$1.35120,900$1.42675
2026-08-26$1.32$1.3214,200——
2026-08-25$1.34$1.3415,800——
2026-08-24$1.29$1.2957,300$1.35200
2026-08-21$1.35$1.35345,000$1.32106
2026-08-20$1.21$1.21154,800——
2026-08-19$1.29$1.29150,100——
2026-08-18$1.16$1.1627,500——
2026-08-17$1.21$1.2118,900$1.2243
2026-08-14$1.32$1.3271,700$1.322,200
2026-08-13$1.33$1.3320,600$1.34222
2026-08-12$1.30$1.3026,500$1.3210
2026-08-11$1.32$1.32311,700$1.21400
2026-08-10$1.26$1.2631,900——
2026-08-07$1.38$1.3822,800$1.4663
2026-08-06$1.48$1.4843,200——
2026-08-05$1.49$1.49440,500——
2026-08-04$1.26$1.26460,000$1.08809
2026-08-03$1.03$1.034,204,400——
2026-07-31$1.02$1.029,000$1.0071
2026-07-30$1.13$1.1322,000$1.13100
2026-07-29$1.04$1.0427,600$1.1050
2026-07-28$1.15$1.1542,700$1.13225
2026-07-27$1.17$1.179,400——
2026-07-24$1.14$1.1411,800——
2026-07-23$1.22$1.2225,000$1.16239
2026-07-22$1.28$1.2834,900$1.24204
2026-07-21$1.18$1.1819,800$1.19271
2026-07-20$1.21$1.2119,600$1.24729
2026-07-17$1.19$1.1918,600——
2026-07-16$1.23$1.2314,000——
2026-07-15$1.22$1.2221,600——
2026-07-14$1.19$1.199,200——
2026-07-13$1.17$1.1715,500——
2026-07-10$1.23$1.2317,600——
2026-07-09$1.18$1.1817,700——
2026-07-08$1.17$1.1714,700——
2026-07-07$1.15$1.1538,400——
2026-07-06$1.22$1.22159,200——
2026-07-02$1.17$1.1719,200——
2026-07-01$1.19$1.1942,700——
2026-06-30$1.16$1.1628,600——
2026-06-29$1.16$1.1632,800——
2026-06-26$1.18$1.1826,900——
2026-06-25$1.16$1.1650,900——
2026-06-24$1.21$1.2175,600——
2026-06-23$1.21$1.2188,400——
2026-06-22$1.25$1.25531,700——
2026-06-18$1.10$1.1081,900——
2026-06-17$1.12$1.1287,500——
2026-06-16$1.14$1.14136,400——
2026-06-15$1.33$1.3362,400——
2026-06-12$1.36$1.3659,000——
2026-06-11$1.32$1.32206,200——
2026-06-10$1.29$1.29151,400——
2026-06-09$1.32$1.321,082,400——
2026-06-08$1.21$1.212,216,300——
2026-06-05$1.99$1.99385,100——
2026-06-04$2.18$2.181,776,100——
2026-06-03$2.06$2.061,758,600——
2026-06-02$2.58$2.5815,240,900——
2026-06-01$2.14$2.14103,412,400——
2026-05-29$0.99$0.99110,000——
2026-05-28$0.81$0.8130,600——
2026-05-27$0.82$0.8216,500——
2026-05-26$0.88$0.88115,700——
2026-05-22$0.86$0.8632,300——
2026-05-21$0.85$0.8518,000——
2026-05-20$0.86$0.8628,500——
2026-05-19$0.93$0.9339,300——
2026-05-18$0.91$0.9142,800——
2026-05-15$0.94$0.9438,000——
2026-05-14$0.95$0.9542,500——
2026-05-13$0.97$0.9732,500——
2026-05-12$0.97$0.9799,100——
2026-05-11$0.93$0.93214,500——
2026-05-08$1.09$1.09176,200——
2026-05-07$1.15$1.15141,500——
2026-05-06$1.18$1.18229,800——
2026-05-05$1.20$1.20193,200——
2026-05-04$1.16$1.16435,500——
2026-05-01$1.27$1.271,162,300——
2026-04-30$1.32$1.3220,981,700——
2026-04-29$1.11$1.115,326,100——
2026-04-28$1.21$1.2113,500——
2026-04-27$1.21$1.2114,600——
2026-04-24$1.13$1.1344,900——
2026-04-23$1.11$1.1164,200——
2026-04-22$1.28$1.2876,000——
2026-04-21$1.41$1.4147,900——
2026-04-20$1.46$1.46101,200——
2026-04-17$1.53$1.53391,600——
2026-04-16$1.19$1.19106,000——
2026-04-15$1.12$1.1227,200——
2026-04-14$1.14$1.1428,500——
2026-04-13$1.24$1.2433,600——
2026-04-10$1.18$1.1816,500——
2026-04-09$1.30$1.3049,800——
2026-04-08$1.36$1.3647,800——
2026-04-07$1.27$1.2756,800——
2026-04-06$1.43$1.4358,600——
2026-04-02$1.49$1.4935,100——
2026-04-01$1.41$1.4133,200——
2026-03-31$1.54$1.5439,500——
2026-03-30$1.65$1.6536,300——
2026-03-27$1.91$1.9176,100——
2026-03-26$1.99$1.9926,000——
2026-03-25$2.20$2.2014,400——
2026-03-24$2.68$2.685,800——
2026-03-23$2.53$2.536,100——
2026-03-20$2.56$2.562,400——
2026-03-19$2.58$2.582,800——
2026-03-18$2.61$2.614,500——
2026-03-17$2.71$2.715,100——
2026-03-16$2.70$2.7013,500——
2026-03-13$2.76$2.766,300——
2026-03-12$2.87$2.8727,900——
2026-03-11$2.89$2.898,100——
2026-03-10$2.91$2.9119,500——
2026-03-09$2.82$2.8248,300——
2026-03-06$2.81$2.8114,700——
2026-03-05$2.89$2.8944,500——
2026-03-04$2.62$2.6225,800——
2026-03-03$2.50$2.5032,900——
2026-03-02$2.57$2.5745,900——
2026-02-27$2.55$2.55109,200——
2026-02-26$2.55$2.5569,100——
2026-02-25$2.65$2.6593,400——
2026-02-24$2.81$2.81220,300——
2026-02-23$2.95$2.95819,400——
2026-02-20$3.73$3.7339,589,600——
2026-02-19$2.00$2.007,700——
2026-02-18$2.22$2.223,500——
2026-02-17$2.50$2.503,700——
2026-02-13$2.79$2.79800——
2026-02-12$2.87$2.873,000——
2026-02-11$3.19$3.19800——
2026-02-10$3.30$3.307,500——
2026-02-09$3.25$3.258,600——
2026-02-06$3.11$3.114,700——
2026-02-05$3.06$3.062,600——
2026-02-04$3.23$3.236,700——
2026-02-03$3.77$3.773,600——
2026-02-02$3.51$3.519,400——
2026-01-30$3.90$3.907,700——
2026-01-29$4.39$4.392,500——
2026-01-28$4.46$4.468,500——
2026-01-27$4.72$4.7231,400——
2026-01-26$5.24$5.2410,300——
2026-01-23$5.30$5.303,900——
2026-01-22$5.20$5.203,500——
2026-01-21$5.20$5.2010,200——
2026-01-20$5.64$5.641,400——
2026-01-16$5.43$5.431,600——
2026-01-15$5.50$5.503,500——
2026-01-14$5.53$5.5310,300——
2026-01-13$5.50$5.502,100——
2026-01-12$5.64$5.648,800——
2026-01-09$5.79$5.792,700——
2026-01-08$5.83$5.8332,400——
2026-01-07$5.78$5.785,000——
2026-01-06$5.93$5.9312,400——
2026-01-05$5.74$5.743,200——
2026-01-02$5.15$5.15800——