American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.145
-0.045 (-3.78%)
At close: May 12, 2026, 4:00 PM
1.150
+0.005 (0.44%)
After-hours: May 12, 2026, 7:26 PM EDT
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -4.20% | 14,085,498 |
| May 11, 2026 | 1.19 | 1.23 | 1.12 | 1.19 | 1.19 | - | 15,833,574 |
| May 8, 2026 | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | 2.59% | 8,984,557 |
| May 7, 2026 | 1.22 | 1.22 | 1.12 | 1.16 | 1.16 | -7.20% | 14,956,931 |
| May 6, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 14,791,987 |
| May 5, 2026 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 5.13% | 13,229,585 |
| May 4, 2026 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -3.31% | 15,754,713 |
| May 1, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 5.22% | 13,126,709 |
| Apr 30, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 11,259,720 |
| Apr 29, 2026 | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 15,300,824 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | -3.31% | 14,229,989 |
| Apr 27, 2026 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 20,593,316 |
| Apr 24, 2026 | 1.29 | 1.31 | 1.21 | 1.24 | 1.24 | -1.59% | 16,147,228 |
| Apr 23, 2026 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 28,033,717 |
| Apr 22, 2026 | 1.31 | 1.43 | 1.30 | 1.34 | 1.34 | 8.06% | 32,515,795 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -1.59% | 23,593,379 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.20 | 1.26 | 1.26 | -3.08% | 21,798,758 |
| Apr 17, 2026 | 1.21 | 1.44 | 1.20 | 1.30 | 1.30 | 15.04% | 38,948,565 |
| Apr 16, 2026 | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 19,615,225 |
| Apr 15, 2026 | 1.04 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 18,661,538 |
| Apr 14, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 4.07% | 18,923,932 |
| Apr 13, 2026 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | 3.94% | 7,471,312 |
| Apr 10, 2026 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 1.05% | 5,600,264 |
| Apr 9, 2026 | 0.95 | 1.00 | 0.90 | 0.94 | 0.94 | -2.26% | 6,602,502 |
| Apr 8, 2026 | 0.95 | 1.01 | 0.89 | 0.96 | 0.96 | 10.63% | 13,196,469 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.53% | 6,019,889 |
| Apr 6, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -2.68% | 7,572,354 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | -0.96% | 7,596,374 |
| Apr 1, 2026 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | -0.67% | 10,775,483 |
| Mar 31, 2026 | 0.88 | 0.94 | 0.80 | 0.92 | 0.92 | 17.01% | 16,505,800 |
| Mar 30, 2026 | 0.87 | 0.91 | 0.77 | 0.79 | 0.79 | -8.14% | 10,434,241 |
| Mar 27, 2026 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -5.83% | 7,724,694 |
| Mar 26, 2026 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -7.11% | 6,422,647 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | 3.58% | 7,211,127 |
| Mar 24, 2026 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -1.65% | 7,399,910 |
| Mar 23, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 1.92% | 9,445,050 |
| Mar 20, 2026 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -7.18% | 18,846,370 |
| Mar 19, 2026 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 11,267,558 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 9,214,565 |
| Mar 17, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 17,462,548 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | - | 22,165,702 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 24,229,334 |
| Mar 12, 2026 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 21,952,508 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | -2.59% | 17,999,882 |
| Mar 10, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 5.45% | 20,825,400 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 16,626,147 |
| Mar 6, 2026 | 1.12 | 1.16 | 1.06 | 1.09 | 1.09 | -6.84% | 11,914,473 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.12 | 1.17 | 1.17 | 1.74% | 24,962,748 |
| Mar 4, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 11.65% | 24,042,590 |
| Mar 3, 2026 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 12,288,420 |