Skip to main content
American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
0.718
+0.013 (1.79%)
At close: Jun 26, 2026, 4:00 PM
0.720
+0.001 (0.18%)
After-hours: Jun 26, 2026, 4:35 PM EDT

American Bitcoin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.690.750.680.720.721.73%5,706,936
Jun 25, 20260.740.750.680.710.71-4.71%14,657,833
Jun 24, 20260.780.780.730.740.74-4.17%10,925,011
Jun 23, 20260.800.820.770.770.77-4.78%10,374,545
Jun 22, 20260.850.880.800.810.81-4.55%14,688,362
Jun 18, 20260.850.860.820.850.850.90%37,094,414
Jun 17, 20260.840.900.830.840.840.96%10,937,630
Jun 16, 20260.860.880.830.830.83-2.20%8,601,695
Jun 15, 20260.920.930.850.850.85-0.44%16,132,773
Jun 12, 20260.840.900.830.860.862.87%10,541,592
Jun 11, 20260.820.840.800.830.831.62%10,000,347
Jun 10, 20260.840.880.820.820.82-3.82%9,133,675
Jun 9, 20260.890.910.840.850.85-5.33%11,308,008
Jun 8, 20260.890.950.880.900.904.37%11,056,703
Jun 5, 20260.910.910.840.860.86-5.53%16,254,124
Jun 4, 20260.920.930.910.910.91-2.14%10,123,780
Jun 3, 20261.001.000.930.930.93-6.24%7,991,305
Jun 2, 20261.061.060.981.001.00-7.81%17,464,622
Jun 1, 20261.101.111.041.081.08-4.42%12,012,453
May 29, 20261.051.131.011.131.137.62%12,486,148
May 28, 20261.051.081.031.051.05-1.87%7,944,742
May 27, 20261.071.101.051.071.07-0.93%6,141,378
May 26, 20261.121.131.061.081.08-2.70%9,201,609
May 22, 20261.131.161.091.111.11-1.77%7,879,768
May 21, 20261.111.141.051.131.131.80%8,761,426
May 20, 20261.041.111.031.111.118.82%9,587,137
May 19, 20261.011.051.001.021.02-0.97%12,193,444
May 18, 20261.081.091.001.031.03-7.21%17,406,638
May 15, 20261.141.141.101.111.11-5.13%12,148,074
May 14, 20261.121.231.091.171.174.46%17,381,120
May 13, 20261.141.171.111.121.12-1.75%10,020,976
May 12, 20261.171.171.101.141.14-4.20%14,217,038
May 11, 20261.191.231.121.191.19-15,897,671
May 8, 20261.161.211.131.191.192.59%9,142,764
May 7, 20261.221.221.121.161.16-7.20%15,049,587
May 6, 20261.231.261.201.251.251.63%15,618,049
May 5, 20261.201.251.171.231.235.13%13,277,731
May 4, 20261.221.221.141.171.17-3.31%15,754,713
May 1, 20261.181.221.171.211.215.22%13,126,709
Apr 30, 20261.141.171.111.151.150.88%11,259,720
Apr 29, 20261.171.191.111.141.14-2.56%15,300,824
Apr 28, 20261.171.191.131.171.17-3.31%14,229,989
Apr 27, 20261.231.241.171.211.21-2.42%20,593,316
Apr 24, 20261.291.311.211.241.24-1.59%16,147,228
Apr 23, 20261.321.351.241.261.26-5.97%28,033,717
Apr 22, 20261.311.431.301.341.348.06%32,515,795
Apr 21, 20261.301.321.201.241.24-1.59%23,593,379
Apr 20, 20261.251.321.201.261.26-3.08%21,798,758
Apr 17, 20261.211.441.201.301.3015.04%38,948,565
Apr 16, 20261.111.151.071.131.132.73%19,615,225
Apr 15, 20261.041.111.021.101.106.80%18,661,538
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%17,396,230