American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Feb 20, 2026, 4:00 PM
0.9990
-0.0010 (-0.10%)
After-hours: Feb 20, 2026, 7:16 PM EST
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.56 | 1.61 | 1.51 | 1.57 | 1.57 | 0.64% | 10,668,444 |
| Jan 20, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -4.88% | 12,558,872 |
| Jan 16, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.38% | 9,215,975 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -4.55% | 11,559,414 |
| Jan 14, 2026 | 1.88 | 1.91 | 1.75 | 1.76 | 1.76 | -5.88% | 19,208,082 |
| Jan 13, 2026 | 1.84 | 1.91 | 1.79 | 1.87 | 1.87 | 2.75% | 15,555,985 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -0.55% | 12,831,318 |
| Jan 9, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -4.19% | 11,500,981 |
| Jan 8, 2026 | 1.85 | 1.95 | 1.82 | 1.91 | 1.91 | - | 10,016,613 |
| Jan 7, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -3.05% | 11,140,694 |
| Jan 6, 2026 | 2.04 | 2.05 | 1.91 | 1.97 | 1.97 | -2.48% | 15,376,288 |
| Jan 5, 2026 | 1.95 | 2.10 | 1.90 | 2.02 | 2.02 | 13.48% | 32,190,273 |
| Jan 2, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | 1.78 | 4.71% | 10,512,857 |
| Dec 31, 2025 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 7,286,867 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -4.97% | 8,730,219 |
| Dec 29, 2025 | 1.87 | 1.95 | 1.80 | 1.81 | 1.81 | -4.23% | 7,416,170 |
| Dec 26, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 6,385,572 |
| Dec 24, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 4,718,757 |
| Dec 23, 2025 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -4.62% | 10,888,920 |
| Dec 22, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | 9.55% | 17,427,100 |
| Dec 19, 2025 | 1.66 | 1.78 | 1.64 | 1.78 | 1.78 | 11.95% | 29,911,744 |
| Dec 18, 2025 | 1.74 | 1.76 | 1.57 | 1.59 | 1.59 | -3.64% | 14,097,033 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.62 | 1.65 | 1.65 | - | 13,262,065 |
| Dec 16, 2025 | 1.64 | 1.69 | 1.56 | 1.65 | 1.65 | - | 15,142,951 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.64 | 1.65 | 1.65 | -7.30% | 12,962,708 |
| Dec 12, 2025 | 1.86 | 1.99 | 1.75 | 1.78 | 1.78 | -2.73% | 13,608,054 |
| Dec 11, 2025 | 1.91 | 1.91 | 1.77 | 1.83 | 1.83 | -5.67% | 17,720,768 |
| Dec 10, 2025 | 2.05 | 2.07 | 1.89 | 1.94 | 1.94 | -5.37% | 20,806,269 |
| Dec 9, 2025 | 2.02 | 2.13 | 1.88 | 2.05 | 2.05 | 1.49% | 19,349,795 |