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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.38$1.38353,900——
2020-12-30$1.47$1.47585,900——
2020-12-29$1.48$1.481,118,800——
2020-12-28$1.41$1.41587,500——
2020-12-24$1.35$1.35434,100——
2020-12-23$1.31$1.31271,800——
2020-12-22$1.37$1.37657,600——
2020-12-21$1.33$1.33390,000——
2020-12-18$1.34$1.34334,300——
2020-12-17$1.35$1.35448,700——
2020-12-16$1.33$1.33384,100——
2020-12-15$1.28$1.28376,500——
2020-12-14$1.33$1.33467,400——
2020-12-11$1.36$1.361,300,500——
2020-12-10$1.51$1.516,884,800——
2020-12-09$1.26$1.26179,600——
2020-12-08$1.27$1.27170,000——
2020-12-07$1.32$1.32288,000——
2020-12-04$1.32$1.32461,100——
2020-12-03$1.39$1.392,396,700——
2020-12-02$1.38$1.381,188,500——
2020-12-01$1.31$1.311,109,200——
2020-11-30$1.27$1.27287,600——
2020-11-27$1.27$1.27278,100——
2020-11-25$1.36$1.363,273,500——
2020-11-24$1.28$1.28447,800——
2020-11-23$1.18$1.18128,700——
2020-11-20$1.20$1.2085,700——
2020-11-19$1.20$1.20479,100——
2020-11-18$1.20$1.20115,900——
2020-11-17$1.21$1.21176,600——
2020-11-16$1.17$1.17102,500——
2020-11-13$1.18$1.1883,600——
2020-11-12$1.19$1.19212,400——
2020-11-11$1.24$1.241,344,000——
2020-11-10$1.20$1.20164,300——
2020-11-09$1.21$1.21141,900——
2020-11-06$1.20$1.20139,000——
2020-11-05$1.26$1.26515,300——
2020-11-04$1.26$1.262,752,900——
2020-11-03$1.20$1.20125,800——
2020-11-02$1.13$1.1371,100——
2020-10-30$1.11$1.11157,600——
2020-10-29$1.15$1.15198,700——
2020-10-28$1.10$1.10320,500——
2020-10-27$1.22$1.22174,100——
2020-10-26$1.25$1.25530,600——
2020-10-23$1.25$1.25565,600——
2020-10-22$1.15$1.15215,200——
2020-10-21$1.17$1.17360,200——
2020-10-20$1.23$1.231,241,800——
2020-10-19$1.43$1.435,467,300——
2020-10-16$1.09$1.09300,000——
2020-10-15$1.06$1.06321,200——
2020-10-14$0.96$0.96675,000——
2020-10-13$1.10$1.10241,000——
2020-10-12$1.14$1.14252,700——
2020-10-09$1.22$1.2296,100——
2020-10-08$1.21$1.21353,700——
2020-10-07$1.24$1.24630,800——
2020-10-06$1.20$1.20345,000——
2020-10-05$1.20$1.201,521,600——
2020-10-02$1.30$1.3050,300——
2020-10-01$1.36$1.36105,000——
2020-09-30$1.35$1.35271,400——
2020-09-29$1.35$1.35173,100——
2020-09-28$1.28$1.28175,100——
2020-09-25$1.40$1.40110,200——
2020-09-24$1.30$1.30114,000——
2020-09-23$1.41$1.41193,800——
2020-09-22$1.72$1.72117,200——
2020-09-21$1.63$1.63312,600——
2020-09-18$1.92$1.92465,700——
2020-09-17$2.25$2.25544,700——
2020-09-16$2.20$2.20346,300——
2020-09-15$2.22$2.22246,900——
2020-09-14$2.33$2.33971,400——
2020-09-11$2.24$2.24114,500——
2020-09-10$2.26$2.26156,800——
2020-09-09$2.16$2.16295,000——
2020-09-08$2.26$2.26250,400——
2020-09-04$2.33$2.33332,800——
2020-09-03$2.21$2.21321,900——
2020-09-02$2.21$2.21482,200——
2020-09-01$2.21$2.21660,500——
2020-08-31$2.24$2.24525,900——
2020-08-28$2.55$2.551,415,400——
2020-08-27$2.36$2.3642,313,200——
2020-08-26$2.10$2.10358,000——
2020-08-25$1.98$1.98333,600——
2020-08-24$1.90$1.90531,900——
2020-08-21$1.83$1.83524,800——
2020-08-20$1.50$1.5083,400——
2020-08-19$1.44$1.44272,900——
2020-08-18$1.45$1.45140,000——
2020-08-17$1.56$1.5699,200——
2020-08-14$1.51$1.51162,300——
2020-08-13$1.64$1.64270,400——
2020-08-12$1.77$1.771,171,200——
2020-08-11$1.50$1.501,138,900——
2020-08-10$1.38$1.3814,722,600——
2020-08-07$1.22$1.22151,100——
2020-08-06$1.18$1.18190,100——
2020-08-05$1.19$1.19168,000——
2020-08-04$1.10$1.10576,700——
2020-08-03$1.47$1.474,432,000——
2020-07-31$0.89$0.8927,400——
2020-07-30$0.88$0.8830,400——
2020-07-29$0.88$0.8862,100——
2020-07-28$0.92$0.92175,200——
2020-07-27$0.92$0.9259,400——
2020-07-24$0.93$0.937,800——
2020-07-23$0.91$0.9149,000——
2020-07-22$0.98$0.9877,700——
2020-07-21$1.04$1.0496,000——
2020-07-20$1.13$1.1372,600——
2020-07-17$1.12$1.1235,300——
2020-07-16$1.11$1.1133,300——
2020-07-15$1.09$1.0950,900——
2020-07-14$1.08$1.0867,300——
2020-07-13$1.01$1.01300,800——
2020-07-10$1.05$1.0558,300——
2020-07-09$1.04$1.0476,400——
2020-07-08$1.01$1.01179,800——
2020-07-07$0.89$0.8955,600——
2020-07-06$0.87$0.87109,200——
2020-07-02$0.78$0.7823,700——
2020-07-01$0.77$0.77141,900——
2020-06-30$0.82$0.82106,100——
2020-06-29$0.85$0.8526,400——
2020-06-26$0.84$0.8488,100——
2020-06-25$0.95$0.9556,700——
2020-06-24$1.00$1.0059,200——
2020-06-23$1.04$1.0493,100——
2020-06-22$1.03$1.0346,700——
2020-06-19$1.10$1.10174,500——
2020-06-18$0.97$0.97144,900——
2020-06-17$1.02$1.0271,800——
2020-06-16$1.00$1.00120,000——
2020-06-15$0.96$0.96212,800——
2020-06-12$1.10$1.10141,800——
2020-06-11$1.18$1.18424,900——
2020-06-10$1.63$1.635,752,800——
2020-06-09$1.20$1.20961,800——
2020-06-08$0.85$0.8544,800——
2020-06-05$0.77$0.7727,800——
2020-06-04$0.76$0.7681,700——
2020-06-03$0.90$0.90137,000——
2020-06-02$0.62$0.6222,500——
2020-06-01$0.61$0.6131,500——
2020-05-29$0.61$0.6122,300——
2020-05-28$0.64$0.6421,400——
2020-05-27$0.61$0.6146,300——
2020-05-26$0.65$0.6525,600——
2020-05-22$0.64$0.6414,300——
2020-05-21$0.65$0.6526,700——
2020-05-20$0.66$0.6649,100——
2020-05-19$0.62$0.6212,500——
2020-05-18$0.64$0.6419,500——
2020-05-15$0.62$0.6285,400——
2020-05-14$0.71$0.7120,900——
2020-05-13$0.75$0.7512,300——
2020-05-12$0.76$0.7621,100——
2020-05-11$0.79$0.7938,000——
2020-05-08$0.84$0.849,400——
2020-05-07$0.84$0.84142,900——
2020-05-06$0.72$0.725,000——
2020-05-05$0.76$0.7633,200——
2020-05-04$0.68$0.685,900——
2020-05-01$0.70$0.7012,900——
2020-04-30$0.68$0.6815,600——
2020-04-29$0.73$0.7315,500——
2020-04-28$0.73$0.7345,200——
2020-04-27$0.76$0.7619,300——
2020-04-24$0.79$0.79800——
2020-04-23$0.76$0.769,400——
2020-04-22$0.79$0.793,900——
2020-04-21$0.79$0.7917,200——
2020-04-20$0.87$0.8710,500——
2020-04-17$0.86$0.8626,600——
2020-04-16$0.85$0.8555,000——
2020-04-15$0.90$0.9014,100——
2020-04-14$0.96$0.96110,500——
2020-04-13$1.06$1.06132,300——
2020-04-09$0.94$0.94413,100——
2020-04-08$0.87$0.873,289,700——
2020-04-07$0.53$0.5352,800——
2020-04-06$0.59$0.597,900——
2020-04-03$0.62$0.6213,600——
2020-04-02$0.60$0.6051,300——
2020-04-01$0.77$0.774,000——
2020-03-31$0.75$0.757,100——
2020-03-30$0.80$0.802,700——
2020-03-27$0.79$0.791,700——
2020-03-26$0.80$0.8029,600——
2020-03-25$0.91$0.916,300——
2020-03-24$0.89$0.895,200——
2020-03-23$0.87$0.872,800——
2020-03-20$0.91$0.912,900——
2020-03-19$0.96$0.9620,500——
2020-03-18$1.05$1.058,500——
2020-03-17$1.10$1.1038,900——
2020-03-16$1.00$1.009,600——
2020-03-13$0.97$0.9725,200——
2020-03-12$1.14$1.1468,300——
2020-03-11$1.64$1.64248,800——
2020-03-10$1.23$1.23424,000——
2020-03-09$0.50$0.507,100——
2020-03-06$1.15$1.1511,100——
2020-03-05$1.20$1.207,700——
2020-03-04$1.21$1.21500——
2020-03-03$1.44$1.444,200——
2020-03-02$1.55$1.55900——
2020-02-28$1.60$1.6011,800——
2020-02-27$1.44$1.442,200——
2020-02-26$1.73$1.732,200——
2020-02-25$1.70$1.700——
2020-02-24$1.70$1.7014,000——
2020-02-21$1.77$1.776,000——
2020-02-20$1.80$1.804,200——
2020-02-19$1.84$1.844,800——
2020-02-18$1.84$1.842,500——
2020-02-14$1.82$1.822,500——
2020-02-13$1.85$1.8550,100——
2020-02-12$1.94$1.943,000——
2020-02-11$2.00$2.001,200——
2020-02-10$2.00$2.001,500——
2020-02-07$1.96$1.962,300——
2020-02-06$1.90$1.9017,300——
2020-02-05$2.19$2.1977,100——
2020-02-04$1.80$1.8064,200——
2020-02-03$1.89$1.890——
2020-01-31$1.89$1.890——
2020-01-30$1.89$1.890——
2020-01-29$1.89$1.890——
2020-01-28$1.89$1.890——
2020-01-27$1.89$1.890——
2020-01-24$1.89$1.890——
2020-01-23$1.89$1.890——
2020-01-22$1.89$1.892,300——
2020-01-21$2.11$2.114,300——
2020-01-17$2.03$2.033,200——
2020-01-16$2.03$2.031,100——
2020-01-15$2.02$2.02300——
2020-01-14$2.04$2.04100——
2020-01-13$2.10$2.10400——
2020-01-10$2.13$2.135,400——
2020-01-09$2.17$2.17700——
2020-01-08$2.17$2.170——
2020-01-07$2.17$2.179,200——
2020-01-06$2.17$2.173,000——
2020-01-03$2.17$2.17500——
2020-01-02$2.17$2.17800——