Abits Group Inc. (ABTS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -69.1%
- 3M
- -73.9%
- YTD
- -92.5%
- 1Y
- -93.7%
- 3Y
- -69.2%
- 5Y
- -66.4%
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
- -76.7%
ABTS Stock Price Trajectory (2014–2026)
As of November 8, 2026, Abits Group Inc. (ABTS) trades at $0.38, representing a -93.7% return over the past year. The stock has delivered a -99.6% total return over five years (-66.4% 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 -100.0%, currently trading 77% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BTBT (-75.8% 1Y), MARA (-60.2% 1Y), and RIOT (-3.6% 1Y), ABTS has underperformed the peer group average. Compare ABTS vs BTBT →
ABTS Historical Price Data · from 2014
Rows 1–50 of 3,164| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.38 | 0.46 | 0.34 | 0.38 | 288K | -4.23% |
| 2026-11-05 | 0.39 | 0.42 | 0.31 | 0.40 | 663K | +1.39% |
| 2026-11-04 | 0.37 | 0.40 | 0.34 | 0.39 | 815K | -2.60% |
| 2026-11-03 | 1.08 | 1.09 | 0.32 | 0.40 | 1.14M | -61.90% |
| 2026-11-02 | 1.12 | 1.14 | 1.05 | 1.05 | 30K | -11.76% |
| 2026-10-30 | 1.10 | 1.19 | 1.10 | 1.19 | 2K | -0.83% |
| 2026-10-29 | 1.15 | 1.20 | 1.13 | 1.20 | 19K | +4.35% |
| 2026-10-28 | 1.11 | 1.15 | 1.10 | 1.15 | 12K | 0.00% |
| 2026-10-27 | 1.15 | 1.17 | 1.13 | 1.15 | 7K | -0.86% |
| 2026-10-26 | 1.17 | 1.19 | 1.16 | 1.16 | 5K | -1.69% |
| 2026-10-23 | 1.18 | 1.21 | 1.18 | 1.18 | 5K | 0.00% |
| 2026-10-22 | 1.19 | 1.20 | 1.17 | 1.18 | 1K | -3.28% |
| 2026-10-21 | 1.16 | 1.23 | 1.15 | 1.22 | 10K | +5.17% |
| 2026-10-20 | 1.20 | 1.20 | 1.15 | 1.16 | 12K | -0.85% |
| 2026-10-19 | 1.16 | 1.19 | 1.16 | 1.17 | 7K | -0.85% |
| 2026-10-16 | 1.25 | 1.25 | 1.18 | 1.18 | 6K | 0.00% |
| 2026-10-15 | 1.22 | 1.23 | 1.17 | 1.18 | 7K | -0.84% |
| 2026-10-14 | 1.18 | 1.21 | 1.18 | 1.19 | 11K | 0.00% |
| 2026-10-13 | 1.17 | 1.24 | 1.17 | 1.19 | 6K | -4.80% |
| 2026-10-12 | 1.19 | 1.25 | 1.18 | 1.25 | 9K | +4.17% |
| 2026-10-09 | 1.29 | 1.29 | 1.19 | 1.20 | 14K | -2.44% |
| 2026-10-08 | 1.20 | 1.28 | 1.18 | 1.23 | 26K | +4.24% |
| 2026-10-07 | 1.17 | 1.22 | 1.16 | 1.18 | 24K | -5.60% |
| 2026-10-06 | 1.18 | 1.27 | 1.18 | 1.25 | 7K | +2.46% |
| 2026-10-05 | 1.21 | 1.24 | 1.18 | 1.22 | 7K | +3.39% |
| 2026-10-02 | 1.18 | 1.18 | 1.17 | 1.18 | 7K | -2.48% |
| 2026-10-01 | 1.18 | 1.21 | 1.18 | 1.21 | 2K | 0.00% |
| 2026-09-30 | 1.20 | 1.25 | 1.20 | 1.21 | 8K | -3.97% |
| 2026-09-29 | 1.22 | 1.28 | 1.16 | 1.26 | 25K | +8.62% |
| 2026-09-28 | 1.17 | 1.20 | 1.15 | 1.16 | 15K | -1.69% |
| 2026-09-25 | 1.26 | 1.26 | 1.17 | 1.18 | 15K | -6.35% |
| 2026-09-24 | 1.27 | 1.28 | 1.23 | 1.26 | 12K | -0.79% |
| 2026-09-23 | 1.26 | 1.33 | 1.26 | 1.27 | 15K | -1.55% |
| 2026-09-22 | 1.22 | 1.29 | 1.22 | 1.29 | 20K | +2.38% |
| 2026-09-21 | 1.30 | 1.30 | 1.21 | 1.26 | 28K | -3.08% |
| 2026-09-18 | 1.19 | 1.34 | 1.05 | 1.30 | 325K | -8.45% |
| 2026-09-17 | 1.38 | 1.45 | 1.35 | 1.42 | 1.41M | +2.16% |
| 2026-09-16 | 1.43 | 1.44 | 1.39 | 1.39 | 9K | -2.80% |
| 2026-09-15 | 1.43 | 1.46 | 1.39 | 1.43 | 22K | 0.00% |
| 2026-09-14 | 1.37 | 1.43 | 1.37 | 1.43 | 3K | +0.70% |
| 2026-09-11 | 1.46 | 1.46 | 1.35 | 1.42 | 3K | 0.00% |
| 2026-09-10 | 1.33 | 1.43 | 1.26 | 1.42 | 22K | +5.97% |
| 2026-09-09 | 1.36 | 1.45 | 1.34 | 1.34 | 14K | -5.63% |
| 2026-09-08 | 1.44 | 1.50 | 1.42 | 1.42 | 16K | -5.96% |
| 2026-09-04 | 1.47 | 1.51 | 1.45 | 1.51 | 8K | -1.95% |
| 2026-09-03 | 1.55 | 1.61 | 1.52 | 1.54 | 52K | +4.05% |
| 2026-09-02 | 1.47 | 1.50 | 1.42 | 1.48 | 31K | -0.67% |
| 2026-09-01 | 1.42 | 1.55 | 1.42 | 1.49 | 34K | 0.00% |
| 2026-08-31 | 1.32 | 1.56 | 1.32 | 1.49 | 135K | +8.76% |
| 2026-08-28 | 1.31 | 1.38 | 1.31 | 1.37 | 17K | +1.48% |
ABTS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -93.7% over the past year, below its 5-year annualized CAGR of -66.4%. 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 $6.90. Current 1-year return of -93.7% 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.