American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
0.9096
-0.0086 (-0.94%)
At close: Apr 2, 2026, 4:00 PM
0.9131
+0.0035 (0.38%)
After-hours: Apr 2, 2026, 5:08 PM EDT
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | -0.96% | 7,502,424 |
| Apr 1, 2026 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | -0.67% | 10,646,474 |
| Mar 31, 2026 | 0.88 | 0.94 | 0.80 | 0.92 | 0.92 | 17.01% | 16,332,185 |
| Mar 30, 2026 | 0.87 | 0.91 | 0.77 | 0.79 | 0.79 | -8.14% | 10,161,415 |
| Mar 27, 2026 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -5.83% | 7,642,570 |
| Mar 26, 2026 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -7.11% | 6,293,371 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | 3.58% | 7,113,004 |
| Mar 24, 2026 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -1.65% | 7,227,875 |
| Mar 23, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 1.92% | 9,288,580 |
| Mar 20, 2026 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -7.18% | 18,418,318 |
| Mar 19, 2026 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 11,188,123 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 9,108,056 |
| Mar 17, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 17,404,179 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | - | 21,369,966 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 24,032,350 |
| Mar 12, 2026 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 21,765,594 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | -2.59% | 17,866,431 |
| Mar 10, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 5.45% | 20,588,058 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 16,259,380 |
| Mar 6, 2026 | 1.12 | 1.16 | 1.06 | 1.09 | 1.09 | -6.84% | 11,784,516 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.12 | 1.17 | 1.17 | 1.74% | 24,649,880 |
| Mar 4, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 11.65% | 23,762,376 |
| Mar 3, 2026 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 12,166,819 |
| Mar 2, 2026 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | - | 18,400,348 |
| 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 |