Abits Group Inc. (ABTS) NASDAQ

2.14

+1.1483(+115.79%)

Updated at June 01 04:00PM

Currency In USD

ABTS Historical Return

If you invested $1000 in Abits Group Inc. (ABTS) 10 years ago, it would be worth $3.57 as of June 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.76, while $1000 invested 1 year ago would be worth $521.95. This corresponds to total returns of -99.64%, -98.72%, -47.8%, respectively, with annualized returns of -43.07%, -58.18%, -47.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1.58	2.14	2.14	3.23	1.42	100.13M
May 29, 2026	0.81	0.99	0.99	1	0.81	108,718
May 28, 2026	0.85	0.81	0.81	0.85	0.8	20,342
May 27, 2026	0.85	0.82	0.82	0.88	0.8	16,178
May 26, 2026	0.82	0.88	0.88	0.88	0.76	114,831
May 22, 2026	0.86	0.86	0.86	0.91	0.85	32,289
May 21, 2026	0.89	0.85	0.85	0.89	0.85	18,037
May 20, 2026	0.94	0.86	0.86	0.94	0.86	19,368
May 19, 2026	0.93	0.93	0.93	0.96	0.88	37,157
May 18, 2026	0.9	0.91	0.91	0.91	0.83	40,908
May 15, 2026	0.95	0.94	0.94	0.95	0.9	37,980
May 14, 2026	0.95	0.95	0.95	0.95	0.9	39,953
May 13, 2026	0.91	0.97	0.97	0.97	0.87	30,530
May 12, 2026	0.9	0.97	0.97	1.01	0.85	95,246
May 11, 2026	1.06	0.92	0.92	1.11	0.82	203,677
May 08, 2026	1.14	1.09	1.09	1.14	1.02	161,762
May 07, 2026	1.13	1.15	1.15	1.18	1.12	135,954
May 06, 2026	1.19	1.18	1.18	1.23	1.15	211,459
May 05, 2026	1.18	1.2	1.2	1.21	1.12	188,471
May 04, 2026	1.18	1.16	1.16	1.33	1.03	416,733
May 01, 2026	1.18	1.27	1.27	1.36	1.14	1.08M
April 30, 2026	1.47	1.32	1.32	1.52	1.21	20.78M
April 29, 2026	1.23	1.11	1.11	1.23	1.08	20,800
April 28, 2026	1.2	1.21	1.21	1.27	1.16	13,450
April 27, 2026	1.12	1.21	1.21	1.27	1.12	14,505
April 24, 2026	1.16	1.13	1.13	1.2	1	44,884
April 23, 2026	1.22	1.11	1.11	1.23	1.03	63,589
April 22, 2026	1.39	1.28	1.28	1.45	1.27	75,054
April 21, 2026	1.5	1.41	1.41	1.54	1.35	47,370
April 20, 2026	1.57	1.46	1.46	1.58	1.35	99,908
April 17, 2026	1.28	1.53	1.53	1.74	1.24	372,264
April 16, 2026	1.09	1.19	1.19	1.22	0.97	94,539
April 15, 2026	1.16	1.12	1.12	1.16	1.08	25,307
April 14, 2026	1.24	1.14	1.14	1.24	1.13	28,482
April 13, 2026	1.2	1.24	1.24	1.28	1.06	33,648
April 10, 2026	1.26	1.18	1.18	1.29	1.16	14,900
April 09, 2026	1.37	1.3	1.3	1.37	1.15	49,819
April 08, 2026	1.32	1.36	1.36	1.36	1.15	47,735
April 07, 2026	1.44	1.27	1.27	1.47	1.24	56,847
April 06, 2026	1.53	1.43	1.43	1.56	1.37	30,003
April 02, 2026	1.41	1.49	1.49	1.62	1.31	29,576
April 01, 2026	1.52	1.41	1.41	1.65	1.38	31,795
March 31, 2026	1.75	1.54	1.54	1.83	1.52	39,490
March 30, 2026	1.91	1.65	1.65	1.94	1.6	36,338
March 27, 2026	1.96	1.91	1.91	2.31	1.71	75,961
March 26, 2026	2.32	1.99	1.99	2.36	1.91	26,039
March 25, 2026	2.68	2.2	2.2	2.68	2.08	14,233
March 24, 2026	2.57	2.68	2.68	2.68	2.48	5,775
March 23, 2026	2.43	2.53	2.53	2.53	2.4	6,072
March 20, 2026	2.42	2.56	2.56	2.56	2.37	2,368
March 19, 2026	2.42	2.58	2.58	2.59	2.27	2,783
March 18, 2026	2.6	2.61	2.61	2.67	2.54	4,489
March 17, 2026	2.62	2.71	2.71	2.75	2.62	5,110
March 16, 2026	2.65	2.7	2.7	2.76	2.61	13,482
March 13, 2026	2.85	2.76	2.76	2.85	2.7	6,301
March 12, 2026	2.8	2.87	2.87	2.96	2.8	27,908
March 11, 2026	2.81	2.89	2.89	3	2.74	7,630
March 10, 2026	2.77	2.91	2.91	2.95	2.72	19,483
March 09, 2026	2.75	2.82	2.82	2.87	2.65	48,264
March 06, 2026	2.71	2.81	2.81	2.81	2.69	14,878