Abits Group Inc.
ABTSNASDAQFinancial Services● Active
$1.53
$-0.46(-23.12%)
Market Cap$3625871
P/E Ratio—
52W High$10.855
52W Low$0.76
Abits Group Inc.（ABTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abts · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$470.70
Jul 12, 2021
-99.7% from here
5-Year Low5Y
$0.7600
May 26, 2026
+105.3% from low
IPO Priceadj.
$480.00
Apr 10, 2014
-99.7% since IPO
1 Year Ago
$4.48
Jun 9, 2025
-65.2% in 1Y
5 Years Ago
$218.10
Jun 8, 2021
-99.3% in 5Y
10 Years Ago
$600.00
Jun 8, 2016
-99.7% in 10Y
Historical Price Data · ABTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.99 | $2.02 | $1.71 | $1.72 | $1.72 | 83K | -13.54% |
| Jun 5, 2026 | $2.48 | $2.48 | $1.95 | $1.99 | $1.99 | 385K | -19.76% |
| Jun 4, 2026 | $1.92 | $2.84 | $1.92 | $2.18 | $2.18 | 1.8M | +13.54% |
| Jun 3, 2026 | $2.42 | $2.69 | $1.94 | $2.06 | $2.06 | 1.8M | -14.88% |
| Jun 2, 2026 | $3.20 | $3.25 | $2.12 | $2.58 | $2.58 | 15.2M | -19.38% |
| Jun 1, 2026 | $1.58 | $3.23 | $1.42 | $2.14 | $2.14 | 103.4M | +35.44% |
| May 29, 2026 | $0.80 | $1.02 | $0.80 | $0.99 | $0.99 | 110K | +23.95% |
| May 28, 2026 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 31K | -4.09% |
| May 27, 2026 | $0.85 | $0.88 | $0.80 | $0.82 | $0.82 | 17K | -3.76% |
| May 26, 2026 | $0.82 | $0.88 | $0.76 | $0.88 | $0.88 | 116K | +7.30% |
| May 22, 2026 | $0.86 | $0.91 | $0.85 | $0.86 | $0.86 | 32K | -0.35% |
| May 21, 2026 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 18K | -3.69% |
| May 20, 2026 | $0.94 | $0.94 | $0.86 | $0.86 | $0.86 | 29K | -8.49% |
| May 19, 2026 | $0.93 | $0.96 | $0.88 | $0.93 | $0.93 | 39K | -0.02% |
| May 18, 2026 | $0.90 | $0.91 | $0.83 | $0.91 | $0.91 | 43K | +1.10% |
| May 15, 2026 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 38K | -0.55% |
| May 14, 2026 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 43K | -0.14% |
| May 13, 2026 | $0.91 | $0.97 | $0.87 | $0.97 | $0.97 | 33K | +6.57% |
| May 12, 2026 | $0.90 | $1.01 | $0.85 | $0.97 | $0.97 | 99K | +7.78% |
| May 11, 2026 | $1.06 | $1.11 | $0.82 | $0.92 | $0.92 | 215K | -12.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABTS
Jan 1 → Dec 31 · 6 years2026-67.8%$5.34 → $1.72
-67.8%
2025-46.2%$9.57 → $5.15
-46.2%
2024-42.6%$18.00 → $10.34
-42.6%
2023+152.2%$6.78 → $17.10
+152.2%
2022-84.9%$44.70 → $6.77
-84.9%
2021-80.3%$218.10 → $42.90
-80.3%
Best Year2023 · +152.2%
Worst Year2022 · -84.9%
Positive Years1 / 6
Avg Annual Return-28.2%
6Y Total Return-99.2%
6Y CAGR~-55.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in ABTS?
If you invested $1,000 in ABTS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-44.9% / yr
Profit$-997
Based on Jun 8, 2016 · $600.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Abits Group Inc.（ABTS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABTS 历史股价FMP 日线复权 OHLCV