MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABTS — Abits Group Inc Ordinary Shares
NasdaqAbits Group Inc Ordinary Shares
$1.21
+0.00(+0.00%)
- O
- 1.18
- H
- 1.21
- L
- 1.18
- V
- 1.57K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.21
Period Return-37.34%
Period High$10.86
Period Low$0.76
Avg Daily Volume600.8K
Total Trading Days365
ABTS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.18 | $1.21 | $1.18 | $1.21 | +$0.00 | +0.00% | 1,568 | $1.20 | $1.18 $1.21 |
| Sep 30, 2026 | $1.20 | $1.25 | $1.20 | $1.21 | $-0.05 | -3.97% | 7,592 | $1.22 | $1.20 $1.25 |
| Sep 29, 2026 | $1.22 | $1.28 | $1.16 | $1.26 | +$0.10 | +8.62% | 24,890 | $1.25 | $1.16 $1.28 |
| Sep 28, 2026 | $1.17 | $1.20 | $1.15 | $1.16 | $-0.02 | -1.69% | 15,281 | $1.18 | $1.15 $1.20 |
| Sep 25, 2026 | $1.26 | $1.26 | $1.17 | $1.18 | $-0.08 | -6.35% | 14,824 | $1.19 | $1.17 $1.26 |
| Sep 24, 2026 | $1.27 | $1.28 | $1.23 | $1.26 | $-0.01 | -0.79% | 11,805 | $1.24 | $1.23 $1.28 |
| Sep 23, 2026 | $1.26 | $1.33 | $1.26 | $1.27 | $-0.02 | -1.55% | 15,121 | $1.29 | $1.26 $1.33 |
| Sep 22, 2026 | $1.22 | $1.29 | $1.22 | $1.29 | +$0.03 | +2.38% | 19,877 | $1.25 | $1.22 $1.29 |
| Sep 21, 2026 | $1.30 | $1.30 | $1.21 | $1.26 | $-0.04 | -3.08% | 28,252 | $1.25 | $1.21 $1.30 |
| Sep 18, 2026 | $1.19 | $1.34 | $1.05 | $1.30 | $-0.12 | -8.75% | 325,165 | $1.18 | $1.05 $1.34 |
| Sep 17, 2026 | $1.38 | $1.45 | $1.35 | $1.42 | +$0.03 | +2.50% | 1,408,104 | $1.62 | $1.35 $1.45 |
| Sep 16, 2026 | $1.43 | $1.44 | $1.39 | $1.39 | $-0.04 | -2.80% | 9,396 | $1.41 | $1.39 $1.44 |
| Sep 15, 2026 | $1.43 | $1.46 | $1.39 | $1.43 | +$0.00 | +0.00% | 20,392 | $1.43 | $1.39 $1.46 |
| Sep 14, 2026 | $1.37 | $1.43 | $1.37 | $1.43 | +$0.01 | +0.88% | 3,099 | $1.42 | $1.37 $1.43 |
| Sep 11, 2026 | $1.46 | $1.46 | $1.35 | $1.42 | $-0.01 | -0.41% | 3,106 | $1.41 | $1.35 $1.46 |
| Sep 10, 2026 | $1.33 | $1.43 | $1.27 | $1.42 | +$0.08 | +6.22% | 22,278 | $1.33 | $1.27 $1.43 |
| Sep 9, 2026 | $1.36 | $1.45 | $1.34 | $1.34 | $-0.08 | -5.63% | 13,844 | $1.40 | $1.34 $1.45 |
| Sep 8, 2026 | $1.44 | $1.50 | $1.42 | $1.42 | $-0.09 | -5.96% | 16,282 | $1.47 | $1.42 $1.50 |
| Sep 4, 2026 | $1.47 | $1.51 | $1.45 | $1.51 | $-0.03 | -1.95% | 7,863 | $1.48 | $1.45 $1.51 |
| Sep 3, 2026 | $1.55 | $1.61 | $1.52 | $1.54 | +$0.06 | +4.05% | 51,980 | $1.57 | $1.52 $1.61 |
| Sep 2, 2026 | $1.47 | $1.50 | $1.42 | $1.48 | $-0.01 | -0.67% | 12,796 | $1.48 | $1.42 $1.50 |
| Sep 1, 2026 | $1.42 | $1.55 | $1.42 | $1.49 | +$0.00 | +0.00% | 34,051 | $1.49 | $1.42 $1.55 |
| Aug 31, 2026 | $1.32 | $1.56 | $1.32 | $1.49 | +$0.12 | +8.77% | 134,511 | $1.48 | $1.32 $1.56 |
| Aug 28, 2026 | $1.31 | $1.38 | $1.31 | $1.37 | +$0.02 | +1.47% | 17,462 | $1.34 | $1.31 $1.38 |
| Aug 27, 2026 | $1.31 | $1.45 | $1.30 | $1.35 | +$0.03 | +2.27% | 123,853 | $1.37 | $1.30 $1.45 |
| Aug 26, 2026 | $1.25 | $1.34 | $1.25 | $1.32 | $-0.02 | -1.50% | 14,301 | $1.31 | $1.25 $1.34 |
| Aug 25, 2026 | $1.26 | $1.39 | $1.26 | $1.34 | +$0.05 | +3.88% | 15,752 | $1.34 | $1.26 $1.39 |
| Aug 24, 2026 | $1.33 | $1.38 | $1.18 | $1.29 | $-0.06 | -4.44% | 57,358 | $1.28 | $1.18 $1.38 |
| Aug 21, 2026 | $1.23 | $1.56 | $1.21 | $1.35 | +$0.14 | +11.57% | 350,078 | $1.39 | $1.21 $1.56 |
| Aug 20, 2026 | $1.27 | $1.35 | $1.15 | $1.21 | $-0.08 | -6.20% | 153,935 | $1.22 | $1.15 $1.35 |