Abits Group Inc (ABTS) stock
ABTSNasdaqFinance ServicesFiscal year ends December 31
$0.33−0.02 (-6.40%)
Close on Nov 13, 2026Market cap $786.84KP/E –Yield –
Price history
Abits share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.332
-6.40% on the day
52-week range
$0.3111 – $6.90
-95.2% from the high
Change over 52 weeks
-94.3%
From $5.80 on Nov 13, 2025
Average volume
144,907
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.37 | $0.37 | $0.332 | $0.332 | -6.40% | 28,016 |
| Nov 12, 2026 | $0.3957 | $0.4057 | $0.35 | $0.3547 | -13.04% | 193,906 |
| Nov 11, 2026 | $0.355 | $0.4099 | $0.35 | $0.4079 | +9.42% | 182,433 |
| Nov 10, 2026 | $0.3783 | $0.387 | $0.3307 | $0.3728 | -4.41% | 45,486 |
| Nov 9, 2026 | $0.413 | $0.4464 | $0.3602 | $0.39 | +3.09% | 328,270 |
| Nov 6, 2026 | $0.3831 | $0.46 | $0.34 | $0.3783 | -4.23% | 305,641 |
| Nov 5, 2026 | $0.3896 | $0.4198 | $0.3111 | $0.395 | +1.39% | 663,470 |
| Nov 4, 2026 | $0.3689 | $0.4001 | $0.3425 | $0.3896 | -2.60% | 814,796 |
| Nov 3, 2026 | $1.08 | $1.09 | $0.32 | $0.40 | -61.90% | 1,141,443 |
| Nov 2, 2026 | $1.12 | $1.14 | $1.05 | $1.05 | -11.76% | 29,868 |
| Oct 30, 2026 | $1.10 | $1.19 | $1.10 | $1.19 | -0.83% | 2,220 |
| Oct 29, 2026 | $1.15 | $1.20 | $1.13 | $1.20 | +4.35% | 18,940 |
| Oct 28, 2026 | $1.11 | $1.15 | $1.10 | $1.15 | -0.01% | 12,291 |
| Oct 27, 2026 | $1.15 | $1.17 | $1.13 | $1.15 | -1.07% | 6,524 |
| Oct 26, 2026 | $1.17 | $1.19 | $1.16 | $1.16 | -1.48% | 4,997 |
| Oct 23, 2026 | $1.18 | $1.21 | $1.18 | $1.18 | 0.00% | 5,308 |
| Oct 22, 2026 | $1.19 | $1.20 | $1.17 | $1.18 | -3.28% | 1,487 |
| Oct 21, 2026 | $1.16 | $1.23 | $1.15 | $1.22 | +5.17% | 9,918 |
| Oct 20, 2026 | $1.20 | $1.20 | $1.15 | $1.16 | -0.85% | 11,870 |
| Oct 19, 2026 | $1.16 | $1.19 | $1.16 | $1.17 | -0.85% | 6,507 |
| Oct 16, 2026 | $1.25 | $1.25 | $1.18 | $1.18 | 0.00% | 6,132 |
| Oct 15, 2026 | $1.22 | $1.23 | $1.17 | $1.18 | -0.84% | 6,628 |
| Oct 14, 2026 | $1.18 | $1.21 | $1.18 | $1.19 | 0.00% | 11,069 |
| Oct 13, 2026 | $1.17 | $1.24 | $1.17 | $1.19 | -4.80% | 5,804 |
| Oct 12, 2026 | $1.19 | $1.25 | $1.18 | $1.25 | +4.17% | 8,533 |
| Oct 9, 2026 | $1.29 | $1.29 | $1.19 | $1.20 | -2.61% | 13,863 |
| Oct 8, 2026 | $1.20 | $1.28 | $1.18 | $1.23 | +4.42% | 25,767 |
| Oct 7, 2026 | $1.17 | $1.22 | $1.16 | $1.18 | -5.22% | 23,710 |
| Oct 6, 2026 | $1.18 | $1.27 | $1.18 | $1.25 | +2.05% | 6,766 |
| Oct 5, 2026 | $1.21 | $1.24 | $1.18 | $1.22 | +3.20% | 7,051 |
| Oct 2, 2026 | $1.18 | $1.18 | $1.17 | $1.18 | -2.30% | 6,680 |
| Oct 1, 2026 | $1.18 | $1.21 | $1.18 | $1.21 | 0.00% | 1,575 |
| Sep 30, 2026 | $1.20 | $1.25 | $1.20 | $1.21 | -3.97% | 7,591 |
| Sep 29, 2026 | $1.22 | $1.28 | $1.16 | $1.26 | +8.62% | 24,890 |
| Sep 28, 2026 | $1.17 | $1.20 | $1.15 | $1.16 | -1.69% | 15,280 |
| Sep 25, 2026 | $1.26 | $1.26 | $1.17 | $1.18 | -6.35% | 14,823 |
| Sep 24, 2026 | $1.27 | $1.28 | $1.23 | $1.26 | -0.79% | 11,805 |
| Sep 23, 2026 | $1.26 | $1.33 | $1.26 | $1.27 | -1.55% | 15,120 |
| Sep 22, 2026 | $1.22 | $1.29 | $1.22 | $1.29 | +2.38% | 19,877 |
| Sep 21, 2026 | $1.30 | $1.30 | $1.21 | $1.26 | -3.08% | 28,252 |
| Sep 18, 2026 | $1.19 | $1.34 | $1.05 | $1.30 | -8.75% | 325,165 |
| Sep 17, 2026 | $1.38 | $1.45 | $1.35 | $1.42 | +2.50% | 1,408,103 |
| Sep 16, 2026 | $1.43 | $1.44 | $1.39 | $1.39 | -2.80% | 9,395 |
| Sep 15, 2026 | $1.43 | $1.46 | $1.39 | $1.43 | 0.00% | 22,434 |
| Sep 14, 2026 | $1.37 | $1.43 | $1.37 | $1.43 | +0.88% | 3,306 |
| Sep 11, 2026 | $1.46 | $1.46 | $1.35 | $1.42 | -0.41% | 3,105 |
| Sep 10, 2026 | $1.33 | $1.43 | $1.27 | $1.42 | +6.22% | 22,277 |
| Sep 9, 2026 | $1.36 | $1.45 | $1.34 | $1.34 | -5.63% | 13,843 |
| Sep 8, 2026 | $1.44 | $1.50 | $1.42 | $1.42 | -5.96% | 16,281 |
| Sep 4, 2026 | $1.47 | $1.51 | $1.45 | $1.51 | -1.95% | 7,862 |
| Sep 3, 2026 | $1.55 | $1.61 | $1.52 | $1.54 | +4.05% | 51,979 |
| Sep 2, 2026 | $1.47 | $1.50 | $1.42 | $1.48 | -0.67% | 31,300 |
| Sep 1, 2026 | $1.42 | $1.55 | $1.42 | $1.49 | 0.00% | 34,051 |
| Aug 31, 2026 | $1.32 | $1.56 | $1.32 | $1.49 | +8.77% | 134,510 |
| Aug 28, 2026 | $1.31 | $1.38 | $1.31 | $1.37 | +1.47% | 17,461 |
| Aug 27, 2026 | $1.31 | $1.45 | $1.30 | $1.35 | +2.27% | 123,853 |
| Aug 26, 2026 | $1.25 | $1.34 | $1.25 | $1.32 | -1.50% | 14,301 |
| Aug 25, 2026 | $1.26 | $1.39 | $1.26 | $1.34 | +3.88% | 15,751 |
| Aug 24, 2026 | $1.33 | $1.38 | $1.18 | $1.29 | -4.44% | 57,357 |
| Aug 21, 2026 | $1.23 | $1.56 | $1.21 | $1.35 | +11.57% | 350,078 |
| Aug 20, 2026 | $1.27 | $1.35 | $1.15 | $1.21 | -6.20% | 154,901 |
| Aug 19, 2026 | $1.17 | $1.39 | $1.15 | $1.29 | +11.21% | 150,100 |
| Aug 18, 2026 | $1.20 | $1.20 | $1.15 | $1.16 | -4.13% | 27,527 |
| Aug 17, 2026 | $1.30 | $1.30 | $1.20 | $1.21 | -8.33% | 19,002 |
| Aug 14, 2026 | $1.37 | $1.37 | $1.28 | $1.32 | -0.75% | 71,669 |
| Aug 13, 2026 | $1.33 | $1.37 | $1.28 | $1.33 | +2.31% | 20,574 |
| Aug 12, 2026 | $1.26 | $1.39 | $1.26 | $1.30 | -1.52% | 26,818 |
| Aug 11, 2026 | $1.00 | $1.45 | $0.95 | $1.32 | +4.76% | 312,002 |
| Aug 10, 2026 | $1.32 | $1.37 | $1.26 | $1.26 | -8.70% | 31,979 |
| Aug 7, 2026 | $1.48 | $1.56 | $1.35 | $1.38 | -6.76% | 22,778 |
| Aug 6, 2026 | $1.47 | $1.63 | $1.43 | $1.48 | -0.67% | 43,321 |
| Aug 5, 2026 | $1.31 | $1.59 | $1.26 | $1.49 | +18.25% | 440,716 |
| Aug 4, 2026 | $1.03 | $1.29 | $1.02 | $1.26 | +22.25% | 460,008 |
| Aug 3, 2026 | $1.10 | $1.10 | $1.03 | $1.03 | +1.05% | 4,204,380 |
| Jul 31, 2026 | $1.06 | $1.09 | $1.02 | $1.02 | -9.73% | 9,018 |
| Jul 30, 2026 | $1.04 | $1.17 | $1.03 | $1.13 | +8.65% | 21,995 |
| Jul 29, 2026 | $1.11 | $1.12 | $1.01 | $1.04 | -9.57% | 27,654 |
| Jul 28, 2026 | $1.16 | $1.22 | $1.12 | $1.15 | -1.71% | 42,657 |
| Jul 27, 2026 | $1.15 | $1.18 | $1.12 | $1.17 | +2.63% | 9,430 |
| Jul 24, 2026 | $1.16 | $1.22 | $1.14 | $1.14 | -6.56% | 11,824 |
| Jul 23, 2026 | $1.22 | $1.23 | $1.16 | $1.22 | -4.69% | 25,012 |
| Jul 22, 2026 | $1.19 | $1.29 | $1.13 | $1.28 | +8.47% | 34,939 |
| Jul 21, 2026 | $1.18 | $1.30 | $1.15 | $1.18 | -2.48% | 19,971 |
| Jul 20, 2026 | $1.22 | $1.30 | $1.15 | $1.21 | +1.68% | 19,787 |
| Jul 17, 2026 | $1.16 | $1.23 | $1.14 | $1.19 | -3.25% | 18,587 |
| Jul 16, 2026 | $1.18 | $1.23 | $1.15 | $1.23 | +0.82% | 13,959 |
| Jul 15, 2026 | $1.19 | $1.24 | $1.18 | $1.22 | +2.52% | 21,673 |
| Jul 14, 2026 | $1.20 | $1.21 | $1.14 | $1.19 | +1.71% | 9,192 |
| Jul 13, 2026 | $1.20 | $1.21 | $1.17 | $1.17 | -4.88% | 15,514 |
| Jul 10, 2026 | $1.18 | $1.23 | $1.17 | $1.23 | +4.24% | 17,648 |
| Jul 9, 2026 | $1.19 | $1.21 | $1.17 | $1.18 | +0.85% | 17,696 |
| Jul 8, 2026 | $1.15 | $1.22 | $1.15 | $1.17 | +1.74% | 14,698 |
| Jul 7, 2026 | $1.21 | $1.22 | $1.14 | $1.15 | -5.74% | 38,394 |
| Jul 6, 2026 | $1.12 | $1.46 | $1.12 | $1.22 | +4.27% | 159,272 |
| Jul 2, 2026 | $1.16 | $1.20 | $1.15 | $1.17 | -1.68% | 19,292 |
| Jul 1, 2026 | $1.15 | $1.22 | $1.11 | $1.19 | +2.59% | 42,751 |
| Jun 30, 2026 | $1.19 | $1.19 | $1.13 | $1.16 | 0.00% | 28,941 |
| Jun 29, 2026 | $1.19 | $1.21 | $1.12 | $1.16 | -1.69% | 32,797 |
| Jun 26, 2026 | $1.20 | $1.22 | $1.16 | $1.18 | +1.72% | 27,025 |
| Jun 25, 2026 | $1.25 | $1.28 | $1.15 | $1.16 | -4.13% | 50,921 |
| Jun 24, 2026 | $1.17 | $1.26 | $1.17 | $1.21 | 0.00% | 75,632 |
| Jun 23, 2026 | $1.24 | $1.25 | $1.14 | $1.21 | -3.20% | 88,413 |
| Jun 22, 2026 | $1.13 | $1.31 | $1.10 | $1.25 | +13.64% | 531,705 |
| Jun 18, 2026 | $1.12 | $1.12 | $1.05 | $1.10 | -1.79% | 81,891 |
| Jun 17, 2026 | $1.14 | $1.24 | $1.08 | $1.12 | -1.75% | 87,496 |
| Jun 16, 2026 | $1.32 | $1.37 | $1.12 | $1.14 | -14.29% | 136,648 |
| Jun 15, 2026 | $1.36 | $1.38 | $1.29 | $1.33 | -2.21% | 62,660 |
| Jun 12, 2026 | $1.32 | $1.39 | $1.30 | $1.36 | +3.03% | 59,326 |
| Jun 11, 2026 | $1.25 | $1.35 | $1.10 | $1.32 | +2.33% | 206,183 |
| Jun 10, 2026 | $1.35 | $1.43 | $1.24 | $1.29 | -2.27% | 151,369 |
| Jun 9, 2026 | $1.15 | $1.34 | $1.14 | $1.32 | +9.09% | 1,082,361 |
| Jun 8, 2026 | $1.99 | $2.02 | $1.10 | $1.21 | -39.20% | 2,216,251 |
| Jun 5, 2026 | $2.48 | $2.48 | $1.95 | $1.99 | -8.72% | 385,061 |
| Jun 4, 2026 | $1.92 | $2.84 | $1.92 | $2.18 | +5.83% | 1,776,087 |
| Jun 3, 2026 | $2.42 | $2.69 | $1.94 | $2.06 | -20.16% | 1,758,620 |
| Jun 2, 2026 | $3.20 | $3.25 | $2.12 | $2.58 | +20.56% | 15,240,870 |
| Jun 1, 2026 | $1.58 | $3.23 | $1.42 | $2.14 | +115.79% | 103,412,400 |
| May 29, 2026 | $0.8001 | $1.02 | $0.8001 | $0.9917 | +21.79% | 110,005 |
| May 28, 2026 | $0.849 | $0.8498 | $0.8001 | $0.8143 | -0.86% | 31,151 |
| May 27, 2026 | $0.8535 | $0.88 | $0.8006 | $0.8214 | -6.65% | 16,785 |
| May 26, 2026 | $0.82 | $0.8833 | $0.76 | $0.8799 | +2.31% | 115,797 |
| May 22, 2026 | $0.863 | $0.905 | $0.8522 | $0.86 | +0.90% | 32,289 |
| May 21, 2026 | $0.885 | $0.8856 | $0.85 | $0.8523 | -0.92% | 18,096 |
| May 20, 2026 | $0.94 | $0.94 | $0.86 | $0.8602 | -7.54% | 28,532 |
| May 19, 2026 | $0.9305 | $0.9633 | $0.88 | $0.9303 | +2.46% | 39,254 |
| May 18, 2026 | $0.8981 | $0.9119 | $0.8301 | $0.908 | -3.38% | 42,756 |
| May 15, 2026 | $0.945 | $0.945 | $0.90 | $0.9398 | -1.42% | 37,997 |
| May 14, 2026 | $0.9546 | $0.9546 | $0.90 | $0.9533 | -1.70% | 42,467 |
| May 13, 2026 | $0.91 | $0.9698 | $0.8729 | $0.9698 | -0.02% | 32,499 |
| May 12, 2026 | $0.90 | $1.01 | $0.8507 | $0.97 | +4.89% | 99,127 |
| May 11, 2026 | $1.06 | $1.11 | $0.8151 | $0.9248 | -15.16% | 214,450 |
| May 8, 2026 | $1.14 | $1.14 | $1.02 | $1.09 | -5.22% | 176,202 |
| May 7, 2026 | $1.13 | $1.18 | $1.12 | $1.15 | -2.54% | 141,464 |
| May 6, 2026 | $1.19 | $1.23 | $1.15 | $1.18 | -1.67% | 229,788 |
| May 5, 2026 | $1.18 | $1.21 | $1.12 | $1.20 | +3.45% | 193,246 |
| May 4, 2026 | $1.18 | $1.33 | $1.03 | $1.16 | -8.66% | 435,547 |
| May 1, 2026 | $1.18 | $1.36 | $1.14 | $1.27 | -3.79% | 1,162,286 |
| Apr 30, 2026 | $1.47 | $1.52 | $1.21 | $1.32 | +18.92% | 20,981,690 |
| Apr 29, 2026 | $1.23 | $1.23 | $1.08 | $1.11 | -8.26% | 5,326,093 |
| Apr 28, 2026 | $1.20 | $1.27 | $1.16 | $1.21 | 0.00% | 13,453 |
| Apr 27, 2026 | $1.12 | $1.27 | $1.12 | $1.21 | +7.56% | 14,599 |
| Apr 24, 2026 | $1.16 | $1.20 | $1.00 | $1.13 | +1.35% | 44,884 |
| Apr 23, 2026 | $1.22 | $1.23 | $1.03 | $1.11 | -13.28% | 64,193 |
| Apr 22, 2026 | $1.39 | $1.45 | $1.27 | $1.28 | -9.22% | 75,954 |
| Apr 21, 2026 | $1.50 | $1.54 | $1.35 | $1.41 | -3.42% | 47,911 |
| Apr 20, 2026 | $1.57 | $1.58 | $1.35 | $1.46 | -4.58% | 101,197 |
| Apr 17, 2026 | $1.28 | $1.74 | $1.24 | $1.53 | +28.57% | 391,615 |
| Apr 16, 2026 | $1.09 | $1.22 | $0.9687 | $1.19 | +6.25% | 106,024 |
| Apr 15, 2026 | $1.16 | $1.16 | $1.08 | $1.12 | -1.75% | 27,262 |
| Apr 14, 2026 | $1.24 | $1.24 | $1.13 | $1.14 | -8.06% | 28,510 |
| Apr 13, 2026 | $1.20 | $1.28 | $1.06 | $1.24 | +5.08% | 33,649 |
| Apr 10, 2026 | $1.26 | $1.29 | $1.16 | $1.18 | -9.23% | 16,506 |
| Apr 9, 2026 | $1.37 | $1.37 | $1.15 | $1.30 | -4.41% | 49,820 |
| Apr 8, 2026 | $1.32 | $1.36 | $1.15 | $1.36 | +7.09% | 47,777 |
| Apr 7, 2026 | $1.44 | $1.47 | $1.24 | $1.27 | -11.19% | 56,847 |
| Apr 6, 2026 | $1.53 | $1.56 | $1.37 | $1.43 | -4.03% | 58,626 |
| Apr 2, 2026 | $1.41 | $1.62 | $1.31 | $1.49 | +5.67% | 35,142 |
| Apr 1, 2026 | $1.52 | $1.65 | $1.38 | $1.41 | -8.44% | 33,196 |
| Mar 31, 2026 | $1.75 | $1.83 | $1.52 | $1.54 | -6.67% | 39,554 |
| Mar 30, 2026 | $1.91 | $1.94 | $1.60 | $1.65 | -13.61% | 36,358 |
| Mar 27, 2026 | $1.96 | $2.31 | $1.71 | $1.91 | -4.02% | 76,055 |
| Mar 26, 2026 | $2.32 | $2.36 | $1.91 | $1.99 | -9.55% | 26,039 |
| Mar 25, 2026 | $2.68 | $2.68 | $2.08 | $2.20 | -17.91% | 14,435 |
| Mar 24, 2026 | $2.57 | $2.68 | $2.48 | $2.68 | +5.93% | 5,776 |
| Mar 23, 2026 | $2.43 | $2.53 | $2.40 | $2.53 | -0.98% | 6,081 |
| Mar 20, 2026 | $2.42 | $2.56 | $2.37 | $2.56 | -0.97% | 2,409 |
| Mar 19, 2026 | $2.42 | $2.59 | $2.27 | $2.58 | -0.96% | 2,823 |
| Mar 18, 2026 | $2.60 | $2.67 | $2.54 | $2.61 | -3.87% | 4,489 |
| Mar 17, 2026 | $2.62 | $2.75 | $2.62 | $2.71 | +0.37% | 5,270 |
| Mar 16, 2026 | $2.65 | $2.76 | $2.61 | $2.70 | -2.17% | 13,553 |
| Mar 13, 2026 | $2.85 | $2.85 | $2.70 | $2.76 | -3.83% | 6,361 |
| Mar 12, 2026 | $2.80 | $2.96 | $2.80 | $2.87 | -0.69% | 27,903 |
| Mar 11, 2026 | $2.81 | $3.00 | $2.74 | $2.89 | -0.69% | 8,068 |
| Mar 10, 2026 | $2.77 | $2.95 | $2.72 | $2.91 | +3.19% | 19,492 |
| Mar 9, 2026 | $2.75 | $2.87 | $2.65 | $2.82 | +0.36% | 48,275 |
| Mar 6, 2026 | $2.71 | $2.81 | $2.69 | $2.81 | -2.77% | 14,878 |
| Mar 5, 2026 | $2.64 | $2.91 | $2.58 | $2.89 | +10.31% | 44,542 |
| Mar 4, 2026 | $2.37 | $2.77 | $2.36 | $2.62 | +4.80% | 25,786 |
| Mar 3, 2026 | $2.42 | $2.50 | $2.38 | $2.50 | -2.72% | 33,119 |
| Mar 2, 2026 | $2.38 | $2.58 | $2.11 | $2.57 | +0.78% | 45,962 |
| Feb 27, 2026 | $2.49 | $2.78 | $2.36 | $2.55 | 0.00% | 109,205 |
| Feb 26, 2026 | $2.75 | $2.78 | $2.31 | $2.55 | -3.77% | 69,214 |
| Feb 25, 2026 | $2.65 | $2.86 | $2.50 | $2.65 | -5.69% | 93,743 |
| Feb 24, 2026 | $2.71 | $3.33 | $2.71 | $2.81 | -4.75% | 220,277 |
| Feb 23, 2026 | $2.81 | $3.09 | $2.55 | $2.95 | -20.91% | 819,400 |
| Feb 20, 2026 | $2.15 | $5.50 | $2.06 | $3.73 | +86.49% | 39,589,610 |
| Feb 19, 2026 | $2.45 | $2.45 | $2.00 | $2.00 | -9.91% | 7,717 |
| Feb 18, 2026 | $2.30 | $2.47 | $2.14 | $2.22 | -11.20% | 3,478 |
| Feb 17, 2026 | $2.72 | $2.77 | $2.50 | $2.50 | -10.39% | 3,719 |
| Feb 13, 2026 | $2.81 | $2.81 | $2.65 | $2.79 | -2.79% | 830 |
| Feb 12, 2026 | $3.07 | $3.07 | $2.65 | $2.87 | -10.03% | 3,028 |
| Feb 11, 2026 | $3.29 | $3.29 | $3.19 | $3.19 | -3.33% | 810 |
| Feb 10, 2026 | $3.49 | $3.80 | $3.18 | $3.30 | +1.54% | 7,611 |
| Feb 9, 2026 | $3.13 | $3.25 | $2.62 | $3.25 | +4.50% | 8,569 |
| Feb 6, 2026 | $3.16 | $3.23 | $3.06 | $3.11 | +1.80% | 4,673 |
| Feb 5, 2026 | $3.26 | $3.29 | $2.99 | $3.06 | -5.42% | 2,580 |
| Feb 4, 2026 | $3.52 | $3.70 | $3.01 | $3.23 | -14.32% | 6,669 |
| Feb 3, 2026 | $3.62 | $3.90 | $3.62 | $3.77 | +7.41% | 3,608 |
| Feb 2, 2026 | $3.85 | $4.00 | $3.51 | $3.51 | -10.00% | 9,424 |
| Jan 30, 2026 | $4.19 | $4.34 | $3.90 | $3.90 | -11.16% | 7,688 |
| Jan 29, 2026 | $4.26 | $4.40 | $4.20 | $4.39 | -1.57% | 2,526 |
| Jan 28, 2026 | $4.51 | $4.80 | $4.30 | $4.46 | -5.51% | 8,498 |
| Jan 27, 2026 | $5.11 | $5.21 | $4.39 | $4.72 | -9.92% | 31,424 |
| Jan 26, 2026 | $5.15 | $5.60 | $5.11 | $5.24 | -1.13% | 10,270 |
| Jan 23, 2026 | $5.20 | $5.40 | $5.20 | $5.30 | +1.92% | 3,939 |
| Jan 22, 2026 | $5.40 | $5.40 | $5.06 | $5.20 | 0.00% | 3,532 |
| Jan 21, 2026 | $5.40 | $5.40 | $5.10 | $5.20 | -7.82% | 10,226 |
| Jan 20, 2026 | $5.47 | $5.64 | $5.47 | $5.64 | +3.88% | 1,394 |
| Jan 16, 2026 | $5.42 | $5.43 | $5.25 | $5.43 | -1.27% | 1,551 |
| Jan 15, 2026 | $5.36 | $5.60 | $5.36 | $5.50 | -0.54% | 3,610 |
| Jan 14, 2026 | $5.26 | $5.60 | $5.24 | $5.53 | +0.55% | 10,284 |
| Jan 13, 2026 | $5.51 | $5.54 | $5.31 | $5.50 | -2.53% | 2,148 |
| Jan 12, 2026 | $5.57 | $5.64 | $5.40 | $5.64 | -2.54% | 8,782 |
| Jan 9, 2026 | $5.53 | $5.80 | $5.52 | $5.79 | -0.69% | 2,712 |
| Jan 8, 2026 | $5.71 | $6.03 | $5.55 | $5.83 | +0.95% | 32,496 |
| Jan 7, 2026 | $5.90 | $6.01 | $5.70 | $5.78 | -2.61% | 5,007 |
| Jan 6, 2026 | $5.80 | $6.05 | $5.75 | $5.93 | +3.31% | 12,384 |
| Jan 5, 2026 | $5.12 | $5.74 | $5.12 | $5.74 | +11.46% | 3,223 |
| Jan 2, 2026 | $5.34 | $5.34 | $5.15 | $5.15 | 0.00% | 777 |
| Dec 31, 2025 | $5.15 | $5.48 | $5.15 | $5.15 | +1.78% | 3,197 |
| Dec 30, 2025 | $5.10 | $5.39 | $5.06 | $5.06 | -2.50% | 3,801 |
| Dec 29, 2025 | $5.31 | $5.31 | $5.07 | $5.19 | -2.26% | 4,262 |
| Dec 26, 2025 | $5.25 | $5.41 | $5.12 | $5.31 | +1.14% | 7,007 |
| Dec 24, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | +0.19% | 437 |
| Dec 23, 2025 | $5.35 | $5.44 | $5.24 | $5.24 | -8.39% | 5,848 |
| Dec 22, 2025 | $5.41 | $5.74 | $5.40 | $5.72 | +7.72% | 4,523 |
| Dec 19, 2025 | $5.55 | $5.70 | $5.30 | $5.31 | -1.67% | 6,128 |
| Dec 18, 2025 | $5.43 | $5.70 | $5.40 | $5.40 | -1.82% | 7,019 |
| Dec 17, 2025 | $5.95 | $5.95 | $5.50 | $5.50 | -1.26% | 3,070 |
| Dec 16, 2025 | $5.66 | $6.07 | $5.57 | $5.57 | -2.11% | 6,054 |
| Dec 15, 2025 | $6.00 | $6.00 | $5.55 | $5.69 | -1.56% | 12,297 |
| Dec 12, 2025 | $6.00 | $6.00 | $5.73 | $5.78 | -5.40% | 3,057 |
| Dec 11, 2025 | $6.05 | $6.26 | $5.86 | $6.11 | +0.99% | 4,131 |
| Dec 10, 2025 | $6.20 | $6.20 | $6.05 | $6.05 | -6.78% | 10,144 |
| Dec 9, 2025 | $6.11 | $6.49 | $6.00 | $6.49 | +9.08% | 15,267 |
| Dec 8, 2025 | $6.13 | $6.13 | $5.92 | $5.95 | +1.02% | 9,295 |
| Dec 5, 2025 | $6.15 | $6.74 | $5.67 | $5.89 | -6.43% | 95,735 |
| Dec 4, 2025 | $6.36 | $6.50 | $5.98 | $6.30 | +6.33% | 11,671 |
| Dec 3, 2025 | $6.00 | $6.35 | $5.92 | $5.92 | -1.17% | 14,568 |
| Dec 2, 2025 | $6.42 | $6.42 | $5.99 | $5.99 | -7.13% | 9,242 |
| Dec 1, 2025 | $5.65 | $6.84 | $5.65 | $6.45 | +15.80% | 13,170 |
| Nov 28, 2025 | $5.90 | $5.90 | $5.56 | $5.57 | -4.79% | 2,141 |
| Nov 26, 2025 | $5.63 | $6.30 | $5.51 | $5.85 | +3.91% | 19,624 |
| Nov 25, 2025 | $6.07 | $6.90 | $5.51 | $5.63 | -5.54% | 68,078 |
| Nov 24, 2025 | $5.38 | $6.79 | $5.38 | $5.96 | +15.73% | 22,407 |
| Nov 21, 2025 | $5.69 | $5.69 | $5.05 | $5.15 | -11.51% | 43,831 |
| Nov 20, 2025 | $6.05 | $6.13 | $5.70 | $5.82 | -2.51% | 18,778 |
| Nov 19, 2025 | $6.08 | $6.30 | $5.85 | $5.97 | -2.13% | 15,532 |
| Nov 18, 2025 | $6.59 | $6.59 | $6.10 | $6.10 | -0.16% | 9,444 |
| Nov 17, 2025 | $6.60 | $6.80 | $6.11 | $6.11 | -4.61% | 12,457 |
| Nov 14, 2025 | $5.86 | $6.59 | $5.86 | $6.41 | +10.43% | 14,507 |
| Nov 13, 2025 | $6.25 | $6.35 | $5.80 | $5.80 | -8.66% | 20,615 |
| Nov 12, 2025 | $6.56 | $6.61 | $6.32 | $6.35 | -0.78% | 15,327 |
| Nov 11, 2025 | $6.31 | $6.40 | $5.92 | $6.40 | +3.56% | 25,519 |
| Nov 10, 2025 | $6.17 | $6.41 | $5.95 | $6.18 | +3.87% | 31,047 |
| Nov 7, 2025 | $6.15 | $6.17 | $5.60 | $5.95 | -2.62% | 27,427 |
| Nov 6, 2025 | $6.39 | $6.53 | $6.08 | $6.11 | -3.40% | 19,650 |
| Nov 5, 2025 | $6.28 | $6.49 | $6.24 | $6.33 | +2.85% | 27,967 |
| Nov 4, 2025 | $6.34 | $6.40 | $6.05 | $6.15 | -3.91% | 19,409 |
| Nov 3, 2025 | $7.29 | $7.29 | $6.40 | $6.40 | – | 41,129 |
Seasonality
ABTS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.1% | -11.3% | 1.3% | -10.6% | 10.4% | 18.0% | -1.8% | 7.9% | 2.5% | -9.0% | -6.7% | -5.8% |
| Months up | 3 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 9 |
| 2026 | -24.3% | -34.6% | -39.6% | -14.3% | -24.9% | 17.0% | -12.1% | 46.1% | -18.8% | -1.7% | -72.1% | |
| 2025 | -32.6% | -10.3% | -51.8% | -14.3% | 58.9% | -7.1% | 3.4% | -4.6% | 142.5% | -23.9% | -19.7% | -7.5% |
| 2024 | -5.3% | -9.0% | -29.3% | 10.8% | -14.3% | -16.7% | 1.8% | -12.9% | -3.7% | 15.1% | 14.4% | 11.2% |
| 2023 | 188.1% | -16.5% | -8.8% | -4.7% | 2.9% | -7.2% | 18.9% | -9.3% | -2.1% | -9.5% | 8.1% | 22.6% |
| 2022 | -26.9% | -22.0% | -1.8% | -11.9% | -16.3% | -15.3% | 5.0% | 22.9% | -26.7% | 1.6% | -7.5% | -49.2% |
| 2021 | 26.8% | 15.4% | 124.3% | 31.1% | 78.5% | 110.3% | -20.0% | -57.4% | 4.1% | -23.5% | -26.6% | -35.6% |
| 2020 | -10.4% | -15.3% | -53.1% | -9.3% | -10.1% | 34.2% | 8.5% | 151.7% | -39.7% | -17.8% | 14.4% | 8.7% |
| 2019 | 55.4% | -15.1% | 88.9% | -72.7% | 7.8% | 87.2% | -14.5% | -20.5% | 13.8% | 10.5% | 18.0% | -10.6% |
| 2018 | -9.1% | -1.4% | -11.6% | -5.2% | -20.8% | -14.5% | -10.7% | -26.9% | -35.9% | -31.3% | -7.3% | -34.7% |
| 2017 | -0.3% | -4.1% | -4.6% | -15.9% | 42.6% | -8.3% | 1.3% | -9.6% | -8.2% | -9.8% | 11.6% | 42.6% |
See a number that looks wrong?