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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.11$2.111,600——
2019-12-30$2.15$2.151,600——
2019-12-27$2.00$2.00600——
2019-12-26$1.97$1.972,100——
2019-12-24$1.95$1.956,000——
2019-12-23$2.00$2.003,000——
2019-12-20$1.70$1.705,600——
2019-12-19$1.90$1.904,700——
2019-12-18$2.20$2.20300——
2019-12-17$2.20$2.200——
2019-12-16$2.20$2.205,500——
2019-12-13$2.26$2.267,400——
2019-12-12$2.26$2.26500——
2019-12-11$2.30$2.301,000——
2019-12-10$2.24$2.241,800——
2019-12-09$2.25$2.259,600——
2019-12-06$2.24$2.241,900——
2019-12-05$2.37$2.37900——
2019-12-04$2.25$2.25700——
2019-12-03$2.26$2.2618,100——
2019-12-02$2.36$2.361,100——
2019-11-29$2.36$2.360——
2019-11-27$2.36$2.36500——
2019-11-26$2.35$2.354,900——
2019-11-25$2.35$2.357,600——
2019-11-22$2.40$2.404,700——
2019-11-21$2.42$2.4221,500——
2019-11-20$2.43$2.434,300——
2019-11-19$2.40$2.4012,600——
2019-11-18$2.40$2.406,600——
2019-11-15$2.44$2.446,600——
2019-11-14$2.40$2.409,000——
2019-11-13$2.38$2.3812,300——
2019-11-12$2.35$2.3530,100——
2019-11-11$2.30$2.3043,700——
2019-11-08$1.95$1.951,100——
2019-11-07$1.95$1.9539,900——
2019-11-06$2.00$2.009,200——
2019-11-05$2.00$2.0027,300——
2019-11-04$2.14$2.145,600——
2019-11-01$1.93$1.938,000——
2019-10-31$2.00$2.007,200——
2019-10-30$1.98$1.984,400——
2019-10-29$1.93$1.933,500——
2019-10-28$1.66$1.6639,100——
2019-10-25$1.93$1.9330,100——
2019-10-24$1.85$1.85500——
2019-10-23$1.88$1.8810,900——
2019-10-22$1.80$1.804,000——
2019-10-21$1.80$1.801,300——
2019-10-18$1.79$1.799,100——
2019-10-17$1.98$1.9815,700——
2019-10-16$1.80$1.803,800——
2019-10-15$1.75$1.75400——
2019-10-14$1.88$1.885,200——
2019-10-11$1.71$1.711,800——
2019-10-10$1.93$1.933,500——
2019-10-09$1.93$1.935,600——
2019-10-08$1.91$1.917,000——
2019-10-07$1.90$1.908,400——
2019-10-04$1.83$1.8311,500——
2019-10-03$1.94$1.948,600——
2019-10-02$1.90$1.9014,300——
2019-10-01$1.97$1.971,900——
2019-09-30$1.81$1.813,100——
2019-09-27$1.92$1.926,700——
2019-09-26$1.91$1.9111,600——
2019-09-25$1.93$1.933,000——
2019-09-24$1.94$1.944,200——
2019-09-23$1.82$1.8219,900——
2019-09-20$1.94$1.94300——
2019-09-19$1.97$1.971,700——
2019-09-18$1.98$1.98300——
2019-09-17$1.98$1.984,000——
2019-09-16$1.99$1.9911,100——
2019-09-13$1.98$1.985,100——
2019-09-12$1.83$1.834,500——
2019-09-11$1.82$1.822,400——
2019-09-10$1.84$1.849,500——
2019-09-09$1.87$1.8739,200——
2019-09-06$2.07$2.0710,100——
2019-09-05$2.15$2.1521,800——
2019-09-04$1.91$1.9138,900——
2019-09-03$1.70$1.7018,700——
2019-08-30$1.59$1.598,500——
2019-08-29$1.56$1.560——
2019-08-28$1.56$1.567,600——
2019-08-27$1.70$1.701,300——
2019-08-26$1.58$1.58300——
2019-08-23$1.56$1.5614,400——
2019-08-22$1.50$1.50800——
2019-08-21$1.48$1.487,800——
2019-08-20$1.49$1.490——
2019-08-19$1.49$1.491,000——
2019-08-16$1.47$1.472,300——
2019-08-15$1.70$1.70300——
2019-08-14$1.55$1.55500——
2019-08-13$1.55$1.55500——
2019-08-12$1.70$1.70500——
2019-08-09$1.58$1.58700——
2019-08-08$1.57$1.572,300——
2019-08-07$1.60$1.603,000——
2019-08-06$1.61$1.6113,100——
2019-08-05$1.78$1.781,900——
2019-08-02$1.87$1.873,900——
2019-08-01$1.90$1.90900——
2019-07-31$2.00$2.0018,000——
2019-07-30$1.89$1.895,800——
2019-07-29$1.84$1.842,300——
2019-07-26$1.90$1.905,600——
2019-07-25$1.80$1.806,700——
2019-07-24$1.95$1.957,900——
2019-07-23$1.92$1.928,700——
2019-07-22$1.95$1.9522,400——
2019-07-19$1.99$1.9932,800——
2019-07-18$1.93$1.938,600——
2019-07-17$1.90$1.9035,600——
2019-07-16$1.80$1.8078,100——
2019-07-15$1.48$1.4826,900——
2019-07-12$1.74$1.74800——
2019-07-11$1.68$1.6878,400——
2019-07-10$1.95$1.9524,900——
2019-07-09$1.95$1.9512,600——
2019-07-08$2.14$2.1422,500——
2019-07-05$2.27$2.2728,500——
2019-07-03$2.21$2.2130,600——
2019-07-02$2.37$2.3747,600——
2019-07-01$2.41$2.4137,400——
2019-06-28$2.34$2.3459,800——
2019-06-27$2.25$2.25125,600——
2019-06-26$2.35$2.35185,300——
2019-06-25$2.70$2.7047,100——
2019-06-24$2.85$2.85114,400——
2019-06-21$2.59$2.59395,400——
2019-06-20$3.18$3.18288,300——
2019-06-19$3.20$3.20214,000——
2019-06-18$2.74$2.74755,400——
2019-06-17$2.33$2.33194,800——
2019-06-14$1.99$1.99175,100——
2019-06-13$1.68$1.6855,400——
2019-06-12$1.54$1.5439,100——
2019-06-11$1.46$1.46171,800——
2019-06-10$1.41$1.4113,200——
2019-06-07$1.38$1.3810,000——
2019-06-06$1.40$1.408,500——
2019-06-05$1.37$1.379,800——
2019-06-04$1.43$1.4323,100——
2019-06-03$1.34$1.344,900——
2019-05-31$1.25$1.2580,300——
2019-05-30$1.28$1.284,700——
2019-05-29$1.28$1.2830,500——
2019-05-28$1.34$1.3436,300——
2019-05-24$1.32$1.3217,000——
2019-05-23$1.40$1.4018,500——
2019-05-22$1.41$1.4138,900——
2019-05-21$1.34$1.3432,500——
2019-05-20$1.36$1.3620,100——
2019-05-17$1.46$1.4656,800——
2019-05-16$1.46$1.4664,500——
2019-05-15$1.27$1.2734,500——
2019-05-14$1.23$1.2334,400——
2019-05-13$1.26$1.2648,100——
2019-05-10$1.30$1.3041,600——
2019-05-09$1.26$1.26127,900——
2019-05-08$1.33$1.33151,500——
2019-05-07$1.38$1.38205,900——
2019-05-06$1.41$1.41150,700——
2019-05-03$1.32$1.32221,400——
2019-05-02$1.30$1.30317,600——
2019-05-01$1.13$1.13154,600——
2019-04-30$1.16$1.16167,300——
2019-04-29$1.12$1.12539,300——
2019-04-26$1.04$1.04467,900——
2019-04-25$1.24$1.241,117,800——
2019-04-24$1.32$1.321,084,900——
2019-04-23$2.05$2.0511,600——
2019-04-22$2.43$2.43168,000——
2019-04-18$2.88$2.883,700——
2019-04-17$2.94$2.94760——
2019-04-16$2.95$2.956,280——
2019-04-15$2.95$2.951,960——
2019-04-12$3.00$3.00340——
2019-04-11$3.05$3.058,560——
2019-04-10$2.85$2.8512,500——
2019-04-09$3.12$3.129,360——
2019-04-08$3.40$3.409,360——
2019-04-05$3.81$3.8120,440——
2019-04-04$3.66$3.6627,540——
2019-04-03$3.70$3.7014,480——
2019-04-02$3.90$3.903,820——
2019-04-01$4.10$4.1041,360——
2019-03-29$4.25$4.2556,960——
2019-03-28$4.65$4.6537,000——
2019-03-27$4.25$4.2554,240——
2019-03-26$4.75$4.75147,480——
2019-03-25$4.21$4.219,920——
2019-03-22$4.25$4.258,740——
2019-03-21$4.25$4.2513,780——
2019-03-20$4.21$4.2113,880——
2019-03-19$4.35$4.354,960——
2019-03-18$4.28$4.287,320——
2019-03-15$4.20$4.2027,060——
2019-03-14$3.89$3.898,480——
2019-03-13$4.10$4.108,460——
2019-03-12$4.05$4.0528,220——
2019-03-11$3.88$3.8816,600——
2019-03-08$3.78$3.7814,120——
2019-03-07$3.96$3.9623,840——
2019-03-06$3.40$3.40181,000——
2019-03-05$3.52$3.5292,300——
2019-03-04$2.95$2.9598,160——
2019-03-01$2.36$2.3618,720——
2019-02-28$2.25$2.2555,760——
2019-02-27$2.30$2.3010,540——
2019-02-26$2.55$2.5511,440——
2019-02-25$2.50$2.5024,300——
2019-02-22$2.55$2.5527,420——
2019-02-21$2.37$2.375,640——
2019-02-20$2.30$2.306,080——
2019-02-19$2.40$2.402,600——
2019-02-15$2.45$2.456,280——
2019-02-14$2.50$2.5014,660——
2019-02-13$2.77$2.775,000——
2019-02-12$2.75$2.751,480——
2019-02-11$2.80$2.805,220——
2019-02-08$2.90$2.903,220——
2019-02-07$2.95$2.9513,380——
2019-02-06$2.75$2.752,440——
2019-02-05$2.78$2.7811,220——
2019-02-04$3.00$3.0012,360——
2019-02-01$2.65$2.657,660——
2019-01-31$2.65$2.6534,540——
2019-01-30$2.75$2.758,860——
2019-01-29$3.14$3.1418,480——
2019-01-28$3.20$3.2016,680——
2019-01-25$3.50$3.5019,740——
2019-01-24$3.65$3.6523,600——
2019-01-23$3.95$3.9556,200——
2019-01-22$3.80$3.80236,200——
2019-01-18$3.55$3.55694,580——
2019-01-17$1.95$1.958,400——
2019-01-16$1.98$1.989,220——
2019-01-15$2.19$2.192,620——
2019-01-14$2.00$2.007,800——
2019-01-11$2.42$2.4235,680——
2019-01-10$1.77$1.771,820——
2019-01-09$2.02$2.022,040——
2019-01-08$2.00$2.001,540——
2019-01-07$1.88$1.8840——
2019-01-04$1.60$1.605,180——
2019-01-03$1.75$1.754,620——
2019-01-02$1.70$1.702,020——