American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.830
-0.080 (-4.19%)
At close: Jan 9, 2026, 4:00 PM
1.840
+0.010 (0.55%)
After-hours: Jan 9, 2026, 5:19 PM EST
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -4.19% | 11,389,051 |
| Jan 8, 2026 | 1.85 | 1.95 | 1.82 | 1.91 | 1.91 | - | 9,754,560 |
| Jan 7, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -3.05% | 11,013,101 |
| Jan 6, 2026 | 2.04 | 2.05 | 1.91 | 1.97 | 1.97 | -2.48% | 14,895,057 |
| Jan 5, 2026 | 1.95 | 2.10 | 1.90 | 2.02 | 2.02 | 13.48% | 31,584,861 |
| Jan 2, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | 1.78 | 4.71% | 10,377,717 |
| Dec 31, 2025 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 7,190,866 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -4.97% | 8,576,667 |
| Dec 29, 2025 | 1.87 | 1.95 | 1.80 | 1.81 | 1.81 | -4.23% | 7,302,860 |
| Dec 26, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 6,271,935 |
| Dec 24, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 4,662,388 |
| Dec 23, 2025 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -4.62% | 10,653,382 |
| Dec 22, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | 9.55% | 17,221,010 |
| Dec 19, 2025 | 1.66 | 1.78 | 1.64 | 1.78 | 1.78 | 11.95% | 29,455,886 |
| Dec 18, 2025 | 1.74 | 1.76 | 1.57 | 1.59 | 1.59 | -3.64% | 14,048,409 |
| 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 |
| Dec 8, 2025 | 2.29 | 2.30 | 1.99 | 2.02 | 2.02 | -9.42% | 21,539,673 |
| Dec 5, 2025 | 2.41 | 2.41 | 2.17 | 2.23 | 2.23 | -7.85% | 17,529,355 |
| Dec 4, 2025 | 2.41 | 2.54 | 2.30 | 2.42 | 2.42 | 1.26% | 24,999,697 |
| Dec 3, 2025 | 2.36 | 2.53 | 2.25 | 2.39 | 2.39 | 9.13% | 40,593,029 |
| Dec 2, 2025 | 2.74 | 2.74 | 1.74 | 2.19 | 2.19 | -38.83% | 87,961,000 |
| Dec 1, 2025 | 4.10 | 4.14 | 3.57 | 3.58 | 3.58 | -15.57% | 5,645,785 |
| Nov 28, 2025 | 4.34 | 4.44 | 4.20 | 4.24 | 4.24 | 0.95% | 2,271,602 |
| Nov 26, 2025 | 4.22 | 4.28 | 4.07 | 4.20 | 4.20 | -2.33% | 4,701,497 |
| Nov 25, 2025 | 4.47 | 4.49 | 4.23 | 4.30 | 4.30 | -2.05% | 2,913,881 |
| Nov 24, 2025 | 4.54 | 4.56 | 4.29 | 4.39 | 4.39 | -0.90% | 3,550,244 |
| Nov 21, 2025 | 4.57 | 4.59 | 4.13 | 4.43 | 4.43 | -3.28% | 3,342,839 |
| Nov 20, 2025 | 4.91 | 4.99 | 4.52 | 4.58 | 4.58 | -3.17% | 2,927,169 |
| Nov 19, 2025 | 5.12 | 5.20 | 4.55 | 4.73 | 4.73 | -6.71% | 3,166,333 |
| Nov 18, 2025 | 5.00 | 5.36 | 4.85 | 5.07 | 5.07 | 0.40% | 4,351,937 |
| Nov 17, 2025 | 5.00 | 5.28 | 4.86 | 5.05 | 5.05 | 3.91% | 3,596,829 |
| Nov 14, 2025 | 4.54 | 5.19 | 4.50 | 4.86 | 4.86 | 2.53% | 5,203,838 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.66 | 4.74 | 4.74 | -3.85% | 3,652,036 |
| Nov 12, 2025 | 5.11 | 5.20 | 4.80 | 4.93 | 4.93 | 0.41% | 2,635,034 |
| Nov 11, 2025 | 5.08 | 5.26 | 4.82 | 4.91 | 4.91 | 0.41% | 3,517,944 |
| Nov 10, 2025 | 4.86 | 5.08 | 4.47 | 4.89 | 4.89 | 5.39% | 4,208,508 |
| Nov 7, 2025 | 4.40 | 4.65 | 4.08 | 4.64 | 4.64 | 2.20% | 3,027,296 |
| Nov 6, 2025 | 4.84 | 4.91 | 4.38 | 4.54 | 4.54 | -5.22% | 1,698,153 |
| Nov 5, 2025 | 4.66 | 4.89 | 4.51 | 4.79 | 4.79 | 3.23% | 2,086,561 |
| Nov 4, 2025 | 4.61 | 5.02 | 4.53 | 4.64 | 4.64 | -5.69% | 1,821,318 |
| Nov 3, 2025 | 5.09 | 5.12 | 4.68 | 4.92 | 4.92 | -3.34% | 2,401,496 |
| Oct 31, 2025 | 5.28 | 5.44 | 5.00 | 5.09 | 5.09 | -1.17% | 2,329,987 |
| Oct 30, 2025 | 5.18 | 5.49 | 5.11 | 5.15 | 5.15 | -6.02% | 2,018,293 |
| Oct 29, 2025 | 5.60 | 5.64 | 5.32 | 5.48 | 5.48 | -3.52% | 1,836,885 |