American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
4.460
-0.410 (-8.42%)
At close: Oct 22, 2025, 4:00 PM
4.480
+0.020 (0.45%)
After-hours: Oct 22, 2025, 4:53 PM EDT
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.62 | 4.70 | 4.31 | 4.49 | 4.49 | -7.80% | 2,299,554 |
| 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 |
| Sep 4, 2025 | 8.33 | 8.34 | 6.24 | 6.41 | 6.41 | -20.27% | 17,556,703 |
| Sep 3, 2025 | 9.22 | 14.52 | 6.70 | 8.04 | 8.04 | 16.52% | 29,818,500 |