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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$15.90$15.905,860——
2016-12-29$15.40$15.402,960——
2016-12-28$15.95$15.957,100——
2016-12-27$16.45$16.454,960——
2016-12-23$16.45$16.452,480——
2016-12-22$16.60$16.605,320——
2016-12-21$16.45$16.452,980——
2016-12-20$16.45$16.457,920——
2016-12-19$16.55$16.554,580——
2016-12-16$15.50$15.507,580——
2016-12-15$15.80$15.804,980——
2016-12-14$16.40$16.404,340——
2016-12-13$16.30$16.306,680——
2016-12-12$16.60$16.6013,580——
2016-12-09$16.43$16.4316,060——
2016-12-08$16.50$16.5010,560——
2016-12-07$17.60$17.6020,820——
2016-12-06$17.25$17.2517,780——
2016-12-05$16.40$16.407,340——
2016-12-02$14.30$14.308,540——
2016-12-01$13.01$13.016,200——
2016-11-30$14.80$14.80460——
2016-11-29$14.88$14.88780——
2016-11-28$16.05$16.053,740——
2016-11-25$16.25$16.252,500——
2016-11-23$17.35$17.355,760——
2016-11-22$17.35$17.356,360——
2016-11-21$18.95$18.951,940——
2016-11-18$19.00$19.002,480——
2016-11-17$19.40$19.4011,960——
2016-11-16$19.00$19.002,760——
2016-11-15$18.95$18.955,160——
2016-11-14$20.45$20.450——
2016-11-11$20.45$20.45140——
2016-11-10$25.00$25.000——
2016-11-09$25.00$25.000——
2016-11-08$25.00$25.000——
2016-11-07$25.00$25.0040——
2016-11-04$26.20$26.20120——
2016-11-03$26.20$26.20180——
2016-11-02$26.50$26.5040——
2016-11-01$26.00$26.0020——
2016-10-31$26.00$26.0020——
2016-10-28$26.50$26.500——
2016-10-27$26.50$26.5020——
2016-10-26$26.50$26.5020——
2016-10-25$26.73$26.7320——
2016-10-24$26.50$26.5020——
2016-10-21$26.50$26.5040——
2016-10-20$27.50$27.500——
2016-10-19$27.50$27.500——
2016-10-18$27.50$27.500——
2016-10-17$27.50$27.500——
2016-10-14$27.50$27.500——
2016-10-13$27.50$27.500——
2016-10-12$27.50$27.5020——
2016-10-11$27.00$27.000——
2016-10-10$27.00$27.000——
2016-10-07$27.00$27.000——
2016-10-06$27.00$27.0040——
2016-10-05$27.00$27.0020——
2016-10-04$27.00$27.0020——
2016-10-03$27.50$27.5020——
2016-09-30$26.50$26.500——
2016-09-29$26.50$26.500——
2016-09-28$26.50$26.5020——
2016-09-27$26.95$26.9520——
2016-09-26$27.00$27.0020——
2016-09-23$28.50$28.5020——
2016-09-22$28.45$28.4520——
2016-09-21$28.00$28.0020——
2016-09-20$27.00$27.000——
2016-09-19$27.00$27.0020——
2016-09-16$27.00$27.0020——
2016-09-15$28.15$28.150——
2016-09-14$28.15$28.1520——
2016-09-13$28.25$28.25200——
2016-09-12$27.75$27.7520——
2016-09-09$25.06$25.0620——
2016-09-08$25.25$25.2520——
2016-09-07$25.05$25.0540——
2016-09-06$26.50$26.50420——
2016-09-02$28.25$28.250——
2016-09-01$28.25$28.2560——
2016-08-31$29.75$29.7520——
2016-08-30$30.23$30.23120——
2016-08-29$31.00$31.0060——
2016-08-26$30.50$30.50100——
2016-08-25$30.17$30.1740——
2016-08-24$29.50$29.5020——
2016-08-23$29.75$29.7520——
2016-08-22$30.77$30.7720——
2016-08-19$29.00$29.00140——
2016-08-18$29.62$29.620——
2016-08-17$29.62$29.6220——
2016-08-16$29.89$29.8920——
2016-08-15$29.89$29.8920——
2016-08-12$30.27$30.2720——
2016-08-11$30.00$30.00160——
2016-08-10$30.23$30.2320——
2016-08-09$30.77$30.7720——
2016-08-08$31.00$31.0060——
2016-08-05$32.50$32.5020——
2016-08-04$32.00$32.0020——
2016-08-03$32.79$32.7920——
2016-08-02$32.79$32.790——
2016-08-01$32.79$32.7920——
2016-07-29$33.25$33.2520——
2016-07-28$32.50$32.5020——
2016-07-27$33.23$33.2320——
2016-07-26$33.75$33.7540——
2016-07-25$33.75$33.75200——
2016-07-22$33.50$33.5020——
2016-07-21$34.50$34.5020——
2016-07-20$34.50$34.5020——
2016-07-19$35.00$35.0080——
2016-07-18$35.25$35.2540——
2016-07-15$39.50$39.5020——
2016-07-14$39.00$39.0020——
2016-07-13$39.75$39.7520——
2016-07-12$37.00$37.000——
2016-07-11$37.00$37.0060——
2016-07-08$40.00$40.0010——
2016-07-07$40.00$40.0040——
2016-07-06$42.31$42.3120——
2016-07-05$42.50$42.5010——
2016-07-01$41.00$41.0010——
2016-06-30$41.00$41.0030——
2016-06-29$36.00$36.000——
2016-06-28$36.00$36.000——
2016-06-27$36.00$36.000——
2016-06-24$36.00$36.000——
2016-06-23$36.00$36.000——
2016-06-22$36.00$36.000——
2016-06-21$36.00$36.000——
2016-06-20$36.00$36.000——
2016-06-17$36.00$36.000——
2016-06-16$36.00$36.000——
2016-06-15$36.00$36.000——
2016-06-14$36.00$36.000——
2016-06-13$36.00$36.000——
2016-06-10$36.00$36.000——
2016-06-09$36.00$36.00150——
2016-06-08$40.00$40.000——
2016-06-07$40.00$40.000——
2016-06-06$40.00$40.000——
2016-06-03$40.00$40.000——
2016-06-02$40.00$40.000——
2016-06-01$40.00$40.000——
2016-05-31$40.00$40.000——
2016-05-27$40.00$40.000——
2016-05-26$40.00$40.000——
2016-05-25$40.00$40.000——
2016-05-24$40.00$40.000——
2016-05-23$40.00$40.000——
2016-05-20$40.00$40.000——
2016-05-19$40.00$40.000——
2016-05-18$40.00$40.000——
2016-05-17$40.00$40.0010——
2016-05-16$38.00$38.000——
2016-05-13$38.00$38.00140——
2016-05-12$35.00$35.000——
2016-05-11$35.00$35.000——
2016-05-10$35.00$35.000——
2016-05-09$35.00$35.000——
2016-05-06$35.00$35.000——
2016-05-05$35.00$35.00130——
2016-05-04$40.50$40.500——
2016-05-03$40.50$40.500——
2016-05-02$40.50$40.500——
2016-04-29$40.50$40.500——
2016-04-28$40.50$40.500——
2016-04-27$40.50$40.500——
2016-04-26$40.50$40.500——
2016-04-25$40.50$40.500——
2016-04-22$40.50$40.500——
2016-04-21$40.50$40.500——
2016-04-20$40.50$40.500——
2016-04-19$40.50$40.50120——
2016-04-18$40.50$40.500——
2016-04-15$40.50$40.500——
2016-04-14$40.50$40.500——
2016-04-13$40.50$40.500——
2016-04-12$40.50$40.5010——
2016-04-11$40.50$40.500——
2016-04-08$40.50$40.500——
2016-04-07$40.50$40.500——
2016-04-06$40.50$40.500——
2016-04-05$40.50$40.5010——
2016-04-04$40.00$40.000——
2016-04-01$40.00$40.000——
2016-03-31$40.00$40.000——
2016-03-30$40.00$40.00400——
2016-03-29$40.00$40.000——
2016-03-28$40.00$40.000——
2016-03-24$40.00$40.00120——
2016-03-23$43.00$43.00100——
2016-03-22$43.00$43.000——
2016-03-21$43.00$43.0040——
2016-03-18$43.00$43.00100——
2016-03-17$43.00$43.000——
2016-03-16$43.00$43.0050——
2016-03-15$43.00$43.00160——
2016-03-14$43.00$43.00140——
2016-03-11$41.77$41.770——
2016-03-10$41.77$41.770——
2016-03-09$41.77$41.770——
2016-03-08$41.77$41.7710——
2016-03-07$39.20$39.2030——
2016-03-04$40.00$40.00180——
2016-03-03$44.50$44.500——
2016-03-02$44.50$44.50250——
2016-03-01$39.90$39.900——
2016-02-29$39.90$39.9060——
2016-02-26$40.00$40.0030——
2016-02-25$40.00$40.000——
2016-02-24$40.00$40.000——
2016-02-23$40.00$40.000——
2016-02-22$40.00$40.000——
2016-02-19$40.00$40.00150——
2016-02-18$40.77$40.77230——
2016-02-17$42.54$42.54100——
2016-02-16$45.00$45.000——
2016-02-12$45.00$45.000——
2016-02-11$45.00$45.000——
2016-02-10$45.00$45.000——
2016-02-09$45.00$45.000——
2016-02-08$45.00$45.00140——
2016-02-05$47.00$47.000——
2016-02-04$47.00$47.00350——
2016-02-03$45.00$45.000——
2016-02-02$45.00$45.0040——
2016-02-01$45.50$45.5090——
2016-01-29$50.00$50.0020——
2016-01-28$52.00$52.0020——
2016-01-27$46.00$46.0040——
2016-01-26$46.00$46.0030——
2016-01-25$48.00$48.000——
2016-01-22$48.00$48.0050——
2016-01-21$50.00$50.00190——
2016-01-20$50.00$50.00300——
2016-01-19$50.00$50.0020——
2016-01-15$45.60$45.600——
2016-01-14$45.60$45.6090——
2016-01-13$45.50$45.50700——
2016-01-12$46.00$46.00470——
2016-01-11$50.00$50.000——
2016-01-08$50.00$50.000——
2016-01-07$50.00$50.0030——
2016-01-06$47.50$47.50150——
2016-01-05$50.50$50.50100——
2016-01-04$50.00$50.000——