American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
2.220
-0.200 (-8.26%)
At close: Dec 5, 2025, 4:00 PM
2.250
+0.030 (1.35%)
After-hours: Dec 5, 2025, 7:54 PM EST
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.41 | 2.41 | 2.17 | 2.23 | 2.23 | -7.85% | 17,283,388 |
| Dec 4, 2025 | 2.41 | 2.54 | 2.30 | 2.42 | 2.42 | 1.26% | 24,885,489 |
| 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 |
| Oct 3, 2025 | 7.34 | 7.34 | 6.89 | 6.98 | 6.98 | -3.46% | 3,134,700 |
| Oct 2, 2025 | 7.45 | 7.50 | 7.09 | 7.23 | 7.23 | 0.42% | 3,684,044 |
| Oct 1, 2025 | 6.80 | 7.39 | 6.77 | 7.20 | 7.20 | 6.82% | 6,133,723 |
| Sep 30, 2025 | 6.76 | 6.88 | 6.60 | 6.74 | 6.74 | 1.81% | 2,764,213 |
| Sep 29, 2025 | 6.81 | 6.84 | 6.50 | 6.62 | 6.62 | 0.61% | 3,235,828 |
| Sep 26, 2025 | 6.64 | 6.70 | 6.43 | 6.58 | 6.58 | -1.64% | 2,450,632 |
| Sep 25, 2025 | 6.90 | 6.93 | 6.55 | 6.69 | 6.69 | -4.29% | 3,139,447 |
| Sep 24, 2025 | 7.05 | 7.34 | 6.94 | 6.99 | 6.99 | 0.72% | 2,690,045 |
| Sep 23, 2025 | 7.30 | 7.33 | 6.90 | 6.94 | 6.94 | -4.14% | 2,635,142 |
| Sep 22, 2025 | 7.00 | 7.36 | 6.74 | 7.24 | 7.24 | 1.83% | 4,565,235 |
| Sep 19, 2025 | 7.48 | 7.50 | 7.10 | 7.11 | 7.11 | -4.95% | 4,478,996 |
| Sep 18, 2025 | 7.92 | 8.01 | 7.41 | 7.48 | 7.48 | -2.86% | 5,643,595 |
| Sep 17, 2025 | 7.89 | 8.05 | 7.27 | 7.70 | 7.70 | -0.39% | 7,082,035 |
| Sep 16, 2025 | 7.28 | 7.94 | 7.18 | 7.73 | 7.73 | 9.26% | 7,078,593 |
| Sep 15, 2025 | 7.67 | 7.71 | 7.05 | 7.08 | 7.08 | -10.33% | 5,422,604 |
| Sep 12, 2025 | 8.16 | 8.25 | 7.45 | 7.89 | 7.89 | -4.71% | 7,207,161 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.00 | 8.28 | 8.28 | -6.65% | 8,667,559 |
| Sep 10, 2025 | 10.00 | 10.24 | 8.65 | 8.87 | 8.87 | -4.73% | 13,026,515 |
| Sep 9, 2025 | 8.99 | 9.54 | 8.63 | 9.31 | 9.31 | 11.63% | 14,938,023 |
| Sep 8, 2025 | 7.60 | 8.48 | 7.54 | 8.34 | 8.34 | 12.70% | 12,801,706 |
| Sep 5, 2025 | 6.95 | 7.50 | 6.52 | 7.40 | 7.40 | 15.44% | 11,995,123 |