American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Feb 27, 2026, 4:00 PM
1.030
+0.010 (0.98%)
After-hours: Feb 27, 2026, 7:15 PM EST
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 8,639,673 |
| Feb 26, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 16,902,279 |
| Feb 25, 2026 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | 2.94% | 24,017,765 |
| Feb 24, 2026 | 0.95 | 1.03 | 0.93 | 1.02 | 1.02 | 4.65% | 7,895,187 |
| Feb 23, 2026 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -2.53% | 7,183,842 |
| Feb 20, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 13,888,702 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 12,576,355 |
| Feb 18, 2026 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 15,071,356 |
| Feb 17, 2026 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 11,317,317 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 14,522,846 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | - | 12,886,432 |
| Feb 11, 2026 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -4.17% | 13,941,719 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 9,470,376 |
| Feb 9, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -3.82% | 12,147,848 |
| Feb 6, 2026 | 1.23 | 1.33 | 1.23 | 1.31 | 1.31 | 14.41% | 12,138,455 |
| Feb 5, 2026 | 1.21 | 1.27 | 1.12 | 1.15 | 1.15 | -10.55% | 17,115,761 |
| Feb 4, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 10,739,976 |
| Feb 3, 2026 | 1.45 | 1.47 | 1.27 | 1.35 | 1.35 | -5.59% | 17,675,157 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 10,445,959 |
| Jan 30, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 8,512,692 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | -1.28% | 10,811,910 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 10,561,539 |
| Jan 27, 2026 | 1.51 | 1.61 | 1.49 | 1.59 | 1.59 | 5.30% | 7,955,961 |
| Jan 26, 2026 | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | -1.31% | 9,200,243 |
| Jan 23, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -1.92% | 10,493,356 |
| Jan 22, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 6,574,605 |
| Jan 21, 2026 | 1.56 | 1.61 | 1.51 | 1.57 | 1.57 | 0.64% | 10,668,444 |
| Jan 20, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -4.88% | 12,558,872 |
| Jan 16, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.38% | 9,215,975 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -4.55% | 11,559,414 |
| Jan 14, 2026 | 1.88 | 1.91 | 1.75 | 1.76 | 1.76 | -5.88% | 19,208,082 |
| Jan 13, 2026 | 1.84 | 1.91 | 1.79 | 1.87 | 1.87 | 2.75% | 15,555,985 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -0.55% | 12,831,318 |
| Jan 9, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -4.19% | 11,500,981 |
| Jan 8, 2026 | 1.85 | 1.95 | 1.82 | 1.91 | 1.91 | - | 10,016,613 |
| Jan 7, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -3.05% | 11,140,694 |
| Jan 6, 2026 | 2.04 | 2.05 | 1.91 | 1.97 | 1.97 | -2.48% | 15,376,288 |
| Jan 5, 2026 | 1.95 | 2.10 | 1.90 | 2.02 | 2.02 | 13.48% | 32,190,273 |
| Jan 2, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | 1.78 | 4.71% | 10,512,857 |
| Dec 31, 2025 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 7,286,867 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -4.97% | 8,730,219 |
| Dec 29, 2025 | 1.87 | 1.95 | 1.80 | 1.81 | 1.81 | -4.23% | 7,416,170 |
| Dec 26, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 6,385,572 |
| Dec 24, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 4,718,757 |
| Dec 23, 2025 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -4.62% | 10,888,920 |
| Dec 22, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | 9.55% | 17,427,100 |
| Dec 19, 2025 | 1.66 | 1.78 | 1.64 | 1.78 | 1.78 | 11.95% | 29,911,744 |
| Dec 18, 2025 | 1.74 | 1.76 | 1.57 | 1.59 | 1.59 | -3.64% | 14,097,033 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.62 | 1.65 | 1.65 | - | 13,262,065 |
| Dec 16, 2025 | 1.64 | 1.69 | 1.56 | 1.65 | 1.65 | - | 15,142,951 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.64 | 1.65 | 1.65 | -7.30% | 12,962,708 |
| Dec 12, 2025 | 1.86 | 1.99 | 1.75 | 1.78 | 1.78 | -2.73% | 13,608,054 |
| Dec 11, 2025 | 1.91 | 1.91 | 1.77 | 1.83 | 1.83 | -5.67% | 17,720,768 |
| Dec 10, 2025 | 2.05 | 2.07 | 1.89 | 1.94 | 1.94 | -5.37% | 20,806,269 |
| Dec 9, 2025 | 2.02 | 2.13 | 1.88 | 2.05 | 2.05 | 1.49% | 19,349,795 |
| Dec 8, 2025 | 2.29 | 2.30 | 1.99 | 2.02 | 2.02 | -9.42% | 21,539,673 |
| Dec 5, 2025 | 2.41 | 2.41 | 2.17 | 2.23 | 2.23 | -7.85% | 17,529,355 |
| Dec 4, 2025 | 2.41 | 2.54 | 2.30 | 2.42 | 2.42 | 1.26% | 24,999,697 |
| Dec 3, 2025 | 2.36 | 2.53 | 2.25 | 2.39 | 2.39 | 9.13% | 40,593,029 |
| Dec 2, 2025 | 2.74 | 2.74 | 1.74 | 2.19 | 2.19 | -38.83% | 87,961,000 |
| Dec 1, 2025 | 4.10 | 4.14 | 3.57 | 3.58 | 3.58 | -15.57% | 5,645,785 |
| Nov 28, 2025 | 4.34 | 4.44 | 4.20 | 4.24 | 4.24 | 0.95% | 2,271,602 |
| Nov 26, 2025 | 4.22 | 4.28 | 4.07 | 4.20 | 4.20 | -2.33% | 4,701,497 |
| Nov 25, 2025 | 4.47 | 4.49 | 4.23 | 4.30 | 4.30 | -2.05% | 2,913,881 |
| Nov 24, 2025 | 4.54 | 4.56 | 4.29 | 4.39 | 4.39 | -0.90% | 3,550,244 |
| Nov 21, 2025 | 4.57 | 4.59 | 4.13 | 4.43 | 4.43 | -3.28% | 3,342,839 |
| Nov 20, 2025 | 4.91 | 4.99 | 4.52 | 4.58 | 4.58 | -3.17% | 2,927,169 |
| Nov 19, 2025 | 5.12 | 5.20 | 4.55 | 4.73 | 4.73 | -6.71% | 3,166,333 |
| Nov 18, 2025 | 5.00 | 5.36 | 4.85 | 5.07 | 5.07 | 0.40% | 4,351,937 |
| Nov 17, 2025 | 5.00 | 5.28 | 4.86 | 5.05 | 5.05 | 3.91% | 3,596,829 |
| Nov 14, 2025 | 4.54 | 5.19 | 4.50 | 4.86 | 4.86 | 2.53% | 5,203,838 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.66 | 4.74 | 4.74 | -3.85% | 3,652,036 |
| Nov 12, 2025 | 5.11 | 5.20 | 4.80 | 4.93 | 4.93 | 0.41% | 2,635,034 |
| Nov 11, 2025 | 5.08 | 5.26 | 4.82 | 4.91 | 4.91 | 0.41% | 3,517,944 |
| Nov 10, 2025 | 4.86 | 5.08 | 4.47 | 4.89 | 4.89 | 5.39% | 4,208,508 |
| Nov 7, 2025 | 4.40 | 4.65 | 4.08 | 4.64 | 4.64 | 2.20% | 3,027,296 |
| Nov 6, 2025 | 4.84 | 4.91 | 4.38 | 4.54 | 4.54 | -5.22% | 1,698,153 |
| Nov 5, 2025 | 4.66 | 4.89 | 4.51 | 4.79 | 4.79 | 3.23% | 2,086,561 |
| Nov 4, 2025 | 4.61 | 5.02 | 4.53 | 4.64 | 4.64 | -5.69% | 1,821,318 |
| Nov 3, 2025 | 5.09 | 5.12 | 4.68 | 4.92 | 4.92 | -3.34% | 2,401,496 |
| Oct 31, 2025 | 5.28 | 5.44 | 5.00 | 5.09 | 5.09 | -1.17% | 2,329,987 |
| Oct 30, 2025 | 5.18 | 5.49 | 5.11 | 5.15 | 5.15 | -6.02% | 2,018,293 |
| Oct 29, 2025 | 5.60 | 5.64 | 5.32 | 5.48 | 5.48 | -3.52% | 1,836,885 |
| Oct 28, 2025 | 6.07 | 6.14 | 5.50 | 5.68 | 5.68 | -4.70% | 3,090,926 |
| Oct 27, 2025 | 6.00 | 6.48 | 5.71 | 5.96 | 5.96 | 6.05% | 5,844,539 |
| Oct 24, 2025 | 5.19 | 5.68 | 5.11 | 5.62 | 5.62 | 11.29% | 3,898,369 |
| Oct 23, 2025 | 4.52 | 5.05 | 4.49 | 5.05 | 5.05 | 12.47% | 2,246,561 |
| Oct 22, 2025 | 4.62 | 4.70 | 4.31 | 4.49 | 4.49 | -7.80% | 2,326,044 |
| Oct 21, 2025 | 5.00 | 5.06 | 4.69 | 4.87 | 4.87 | -4.32% | 1,936,415 |
| Oct 20, 2025 | 5.11 | 5.12 | 4.86 | 5.09 | 5.09 | 7.38% | 1,958,624 |
| Oct 17, 2025 | 4.95 | 5.10 | 4.72 | 4.74 | 4.74 | -5.77% | 2,481,886 |
| Oct 16, 2025 | 5.55 | 5.63 | 5.00 | 5.03 | 5.03 | -10.02% | 3,011,846 |
| Oct 15, 2025 | 5.85 | 5.97 | 5.44 | 5.59 | 5.59 | -2.95% | 2,071,274 |
| Oct 14, 2025 | 5.80 | 6.12 | 5.58 | 5.76 | 5.76 | -4.48% | 2,404,899 |
| Oct 13, 2025 | 6.14 | 6.25 | 5.96 | 6.03 | 6.03 | 1.34% | 1,587,246 |
| Oct 10, 2025 | 6.55 | 6.59 | 5.93 | 5.95 | 5.95 | -9.16% | 4,057,781 |
| Oct 9, 2025 | 6.76 | 6.79 | 6.51 | 6.55 | 6.55 | -4.10% | 1,983,164 |
| Oct 8, 2025 | 6.79 | 6.86 | 6.54 | 6.83 | 6.83 | 0.44% | 2,534,845 |
| Oct 7, 2025 | 7.18 | 7.33 | 6.62 | 6.80 | 6.80 | -4.90% | 3,391,551 |
| Oct 6, 2025 | 7.20 | 7.39 | 7.10 | 7.15 | 7.15 | 2.44% | 3,563,680 |