Skip to main content
American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.160
-0.050 (-4.13%)
At close: Apr 28, 2026, 4:00 PM
1.170
+0.010 (0.86%)
After-hours: Apr 28, 2026, 4:13 PM EDT

American Bitcoin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.191.131.171.17-3.31%14,110,938
Apr 27, 20261.231.241.171.211.21-2.42%20,542,088
Apr 24, 20261.291.311.211.241.24-1.59%15,918,698
Apr 23, 20261.321.351.241.261.26-5.97%27,841,655
Apr 22, 20261.311.431.301.341.348.06%32,305,283
Apr 21, 20261.301.321.201.241.24-1.59%23,432,925
Apr 20, 20261.251.321.201.261.26-3.08%21,647,482
Apr 17, 20261.211.441.201.301.3015.04%38,597,621
Apr 16, 20261.111.151.071.131.132.73%19,487,043
Apr 15, 20261.041.111.021.101.106.80%18,573,866
Apr 14, 20261.031.081.021.031.034.07%18,923,932
Apr 13, 20260.930.990.910.990.993.94%7,471,312
Apr 10, 20260.941.000.940.950.951.05%5,600,264
Apr 9, 20260.951.000.900.940.94-2.26%6,602,502
Apr 8, 20260.951.010.890.960.9610.63%13,196,469
Apr 7, 20260.880.880.840.870.87-1.53%6,019,889
Apr 6, 20260.930.940.890.890.89-2.68%7,572,354
Apr 2, 20260.900.920.870.910.91-0.96%7,596,374
Apr 1, 20260.940.990.910.920.92-0.67%10,775,483
Mar 31, 20260.880.940.800.920.9217.01%16,505,800
Mar 30, 20260.870.910.770.790.79-8.14%10,434,241
Mar 27, 20260.910.920.860.860.86-5.83%7,724,694
Mar 26, 20260.971.000.910.910.91-7.11%6,422,647
Mar 25, 20260.981.020.980.980.983.58%7,211,127
Mar 24, 20260.961.010.950.950.95-1.65%7,399,910
Mar 23, 20260.981.000.940.970.971.92%9,445,050
Mar 20, 20261.021.030.940.950.95-7.18%18,846,370
Mar 19, 20261.011.030.971.021.02-0.97%11,267,558
Mar 18, 20261.041.061.021.031.03-2.83%9,214,565
Mar 17, 20261.051.091.031.061.061.92%17,462,548
Mar 16, 20261.081.091.031.041.04-22,165,702
Mar 13, 20261.101.101.021.041.04-0.95%24,229,334
Mar 12, 20261.111.131.031.051.05-7.08%21,952,508
Mar 11, 20261.171.181.091.131.13-2.59%17,999,882
Mar 10, 20261.131.201.121.161.165.45%20,825,400
Mar 9, 20261.111.111.061.101.100.92%16,626,147
Mar 6, 20261.121.161.061.091.09-6.84%11,914,473
Mar 5, 20261.221.241.121.171.171.74%24,962,748
Mar 4, 20261.101.171.081.151.1511.65%24,042,590
Mar 3, 20261.001.050.951.031.030.98%12,288,420
Mar 2, 20261.001.050.971.021.02-18,529,587
Feb 27, 20261.051.071.011.021.02-5.56%8,738,682
Feb 26, 20261.051.091.001.081.082.86%17,071,908
Feb 25, 20261.091.121.041.051.052.94%24,289,574
Feb 24, 20260.951.030.931.021.024.65%8,143,983
Feb 23, 20261.001.020.940.970.97-2.53%7,274,480
Feb 20, 20261.031.061.001.001.00-1.96%14,170,589
Feb 19, 20261.041.041.011.021.02-1.92%12,686,132
Feb 18, 20261.111.121.041.041.04-4.59%15,353,269
Feb 17, 20261.141.151.071.091.09-3.54%11,408,628
Feb 13, 20261.171.191.121.131.13-1.74%14,812,535
Feb 12, 20261.161.171.111.151.15-12,965,514
Feb 11, 20261.211.231.121.151.15-4.17%14,097,534
Feb 10, 20261.251.261.201.201.20-4.76%9,732,685
Feb 9, 20261.291.291.241.261.26-3.82%12,262,084
Feb 6, 20261.231.331.231.311.3114.41%12,487,298
Feb 5, 20261.211.271.121.151.15-10.55%17,493,070
Feb 4, 20261.331.351.251.281.28-5.19%10,739,976
Feb 3, 20261.451.471.271.351.35-5.59%17,675,157
Feb 2, 20261.511.511.431.431.43-5.30%10,445,959
Jan 30, 20261.501.531.481.511.51-1.95%8,512,692
Jan 29, 20261.531.551.481.541.54-1.28%10,811,910
Jan 28, 20261.601.601.541.561.56-1.89%10,561,539
Jan 27, 20261.511.611.491.591.595.30%7,955,961
Jan 26, 20261.521.571.481.511.51-1.31%9,200,243
Jan 23, 20261.561.571.501.531.53-1.92%10,493,356
Jan 22, 20261.581.591.541.561.56-0.64%6,574,605
Jan 21, 20261.561.611.511.571.570.64%10,668,444
Jan 20, 20261.571.601.541.561.56-4.88%12,558,872
Jan 16, 20261.681.691.631.641.64-2.38%9,215,975
Jan 15, 20261.781.781.681.681.68-4.55%11,559,414
Jan 14, 20261.881.911.751.761.76-5.88%19,208,082
Jan 13, 20261.841.911.791.871.872.75%15,555,985
Jan 12, 20261.841.871.761.821.82-0.55%12,831,318
Jan 9, 20261.901.941.821.831.83-4.19%11,500,981
Jan 8, 20261.851.951.821.911.91-10,016,613
Jan 7, 20261.941.971.871.911.91-3.05%11,140,694
Jan 6, 20262.042.051.911.971.97-2.48%15,376,288
Jan 5, 20261.952.101.902.022.0213.48%32,190,273
Jan 2, 20261.751.841.701.781.784.71%10,512,857
Dec 31, 20251.721.741.691.701.70-1.16%7,286,867
Dec 30, 20251.781.791.721.721.72-4.97%8,730,219
Dec 29, 20251.871.951.801.811.81-4.23%7,416,170
Dec 26, 20251.891.921.821.891.890.53%6,385,572
Dec 24, 20251.861.901.821.881.881.08%4,718,757
Dec 23, 20251.901.921.821.861.86-4.62%10,888,920
Dec 22, 20251.992.001.861.951.959.55%17,427,100
Dec 19, 20251.661.781.641.781.7811.95%29,911,744
Dec 18, 20251.741.761.571.591.59-3.64%14,097,033
Dec 17, 20251.681.751.621.651.65-13,262,065
Dec 16, 20251.641.691.561.651.65-15,142,951
Dec 15, 20251.781.791.641.651.65-7.30%12,962,708
Dec 12, 20251.861.991.751.781.78-2.73%13,608,054
Dec 11, 20251.911.911.771.831.83-5.67%17,720,768
Dec 10, 20252.052.071.891.941.94-5.37%20,806,269
Dec 9, 20252.022.131.882.052.051.49%19,349,795
Dec 8, 20252.292.301.992.022.02-9.42%21,539,673
Dec 5, 20252.412.412.172.232.23-7.85%17,529,355
Dec 4, 20252.412.542.302.422.421.26%24,999,697
Dec 3, 20252.362.532.252.392.399.13%40,593,029