Abits Group Inc. (ABTS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -6.2%
- 3M
- -14.7%
- YTD
- -76.3%
- 1Y
- -72.7%
- 3Y
- -54.8%
- 5Y
- -67.8%
Loading 10-year price history...
ABTS Historical Performance
ABTS Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +71.9%
- 2015 annual price return
- -9.1%
- 2016 annual price return
- -68.2%
- 2017 annual price return
- +20.3%
- 2018 annual price return
- -90.7%
- 2019 annual price return
- +24.1%
- 2020 annual price return
- -36.4%
- 2021 annual price return
- +118.3%
- 2022 annual price return
- -87.1%
- 2023 annual price return
- +137.5%
- 2024 annual price return
- -44.4%
- 2025 annual price return
- -46.9%
- 2026 annual price return
- -50.5%
ABTS Stock Price Trajectory (2014–2026)
As of July 7, 2026, Abits Group Inc. (ABTS) trades at $1.15, representing a -72.7% return over the past year. The stock has delivered a -99.7% total return over five years (-67.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,650.15 on July 1, 2014. From this peak, ABTS has corrected -99.9%, currently trading 71% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BTBT (-50.0% 1Y), MARA (-22.7% 1Y), and RIOT (+98.0% 1Y), ABTS has underperformed the peer group average. Compare ABTS vs BTBT →
ABTS Historical Price Data · from 2014
Rows 1–50 of 3,078| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.21 | 1.21 | 1.14 | 1.15 | 38K | -5.74% |
| 2026-07-06 | 1.28 | 1.46 | 1.18 | 1.22 | 159K | +4.27% |
| 2026-07-02 | 1.16 | 1.20 | 1.15 | 1.17 | 19K | -1.68% |
| 2026-07-01 | 1.15 | 1.22 | 1.11 | 1.19 | 43K | +2.59% |
| 2026-06-30 | 1.15 | 1.19 | 1.13 | 1.16 | 27K | 0.00% |
| 2026-06-29 | 1.19 | 1.21 | 1.12 | 1.16 | 33K | -1.69% |
| 2026-06-26 | 1.20 | 1.22 | 1.16 | 1.18 | 27K | +1.72% |
| 2026-06-25 | 1.24 | 1.27 | 1.16 | 1.16 | 50K | -4.13% |
| 2026-06-24 | 1.17 | 1.26 | 1.17 | 1.21 | 74K | 0.00% |
| 2026-06-23 | 1.20 | 1.24 | 1.17 | 1.21 | 13K | -3.20% |
| 2026-06-22 | 1.13 | 1.31 | 1.13 | 1.25 | 520K | +13.64% |
| 2026-06-18 | 1.11 | 1.12 | 1.05 | 1.10 | 77K | -1.79% |
| 2026-06-17 | 1.14 | 1.24 | 1.12 | 1.12 | 87K | -1.75% |
| 2026-06-16 | 1.37 | 1.37 | 1.12 | 1.14 | 135K | -14.29% |
| 2026-06-15 | 1.36 | 1.38 | 1.29 | 1.33 | 62K | -2.21% |
| 2026-06-12 | 1.32 | 1.39 | 1.30 | 1.36 | 53K | +3.03% |
| 2026-06-11 | 1.25 | 1.32 | 1.10 | 1.32 | 199K | +2.33% |
| 2026-06-10 | 1.35 | 1.43 | 1.24 | 1.29 | 149K | -2.27% |
| 2026-06-09 | 1.15 | 1.35 | 1.14 | 1.32 | 1.06M | +1.54% |
| 2026-06-08 | 1.99 | 2.02 | 1.10 | 1.30 | 394K | -34.67% |
| 2026-06-05 | 2.48 | 2.48 | 1.95 | 1.99 | 376K | -11.16% |
| 2026-06-04 | 1.92 | 2.82 | 1.92 | 2.24 | 1.72M | +6.17% |
| 2026-06-03 | 2.42 | 2.69 | 1.94 | 2.11 | 1.70M | -18.22% |
| 2026-06-02 | 3.20 | 3.23 | 2.12 | 2.58 | 15.09M | +20.56% |
| 2026-06-01 | 1.58 | 3.23 | 1.42 | 2.14 | 98.83M | +115.79% |
| 2026-05-29 | 0.81 | 1.00 | 0.81 | 0.99 | 109K | +21.79% |
| 2026-05-28 | 0.85 | 0.85 | 0.80 | 0.81 | 20K | -0.86% |
| 2026-05-27 | 0.85 | 0.88 | 0.80 | 0.82 | 16K | -6.65% |
| 2026-05-26 | 0.82 | 0.88 | 0.76 | 0.88 | 115K | +2.31% |
| 2026-05-22 | 0.86 | 0.91 | 0.85 | 0.86 | 32K | +0.90% |
| 2026-05-21 | 0.89 | 0.89 | 0.85 | 0.85 | 18K | -0.92% |
| 2026-05-20 | 0.94 | 0.94 | 0.86 | 0.86 | 19K | -7.54% |
| 2026-05-19 | 0.93 | 0.96 | 0.88 | 0.93 | 36K | +2.46% |
| 2026-05-18 | 0.90 | 0.91 | 0.83 | 0.91 | 41K | -3.38% |
| 2026-05-15 | 0.94 | 0.94 | 0.90 | 0.94 | 38K | -1.42% |
| 2026-05-14 | 0.95 | 0.95 | 0.90 | 0.95 | 40K | -1.70% |
| 2026-05-13 | 0.91 | 0.97 | 0.87 | 0.97 | 31K | -0.02% |
| 2026-05-12 | 0.95 | 0.98 | 0.89 | 0.97 | 95K | +4.89% |
| 2026-05-11 | 1.03 | 1.11 | 0.82 | 0.92 | 203K | -15.16% |
| 2026-05-08 | 1.14 | 1.14 | 1.02 | 1.09 | 160K | -5.22% |
| 2026-05-07 | 1.13 | 1.18 | 1.12 | 1.15 | 136K | -2.54% |
| 2026-05-06 | 1.19 | 1.23 | 1.15 | 1.18 | 210K | -1.67% |
| 2026-05-05 | 1.17 | 1.21 | 1.12 | 1.20 | 188K | +3.45% |
| 2026-05-04 | 1.29 | 1.32 | 1.03 | 1.16 | 416K | -8.66% |
| 2026-05-01 | 1.18 | 1.36 | 1.14 | 1.27 | 1.08M | -3.79% |
| 2026-04-30 | 1.46 | 1.52 | 1.21 | 1.32 | 20.71M | +18.92% |
| 2026-04-29 | 1.14 | 1.18 | 1.10 | 1.11 | 20K | -8.26% |
| 2026-04-28 | 1.20 | 1.27 | 1.16 | 1.21 | 13K | -4.72% |
| 2026-04-27 | 1.19 | 1.27 | 1.12 | 1.27 | 14K | +12.89% |
| 2026-04-24 | 1.03 | 1.20 | 1.00 | 1.13 | 45K | +1.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABTS — Frequently Asked Questions
Quick answers to the most common questions about buying ABTS stock.
How has ABTS stock performed recently?
ABTS declined -72.7% over the past year, below its 5-year annualized CAGR of -67.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ABTS's all-time high price?
Abits Group Inc. reached $1650.15 on 2014-07-01. The 52-week high is $10.86. Current 1-year return of -72.7% places the stock further from historical peaks.
Where can I download ABTS historical price data?
This page provides ABTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.