American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.090
-0.040 (-3.54%)
At close: Jun 1, 2026, 4:00 PM
1.080
-0.010 (-0.92%)
After-hours: Jun 1, 2026, 5:55 PM EDT
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.10 | 1.11 | 1.04 | 1.08 | 1.08 | -4.42% | 12,012,453 |
| May 29, 2026 | 1.05 | 1.13 | 1.01 | 1.13 | 1.13 | 7.62% | 12,486,148 |
| May 28, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 7,944,742 |
| May 27, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 6,141,378 |
| May 26, 2026 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 9,201,609 |
| May 22, 2026 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 7,879,768 |
| May 21, 2026 | 1.11 | 1.14 | 1.05 | 1.13 | 1.13 | 1.80% | 8,761,426 |
| May 20, 2026 | 1.04 | 1.11 | 1.03 | 1.11 | 1.11 | 8.82% | 9,587,137 |
| May 19, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 12,193,444 |
| May 18, 2026 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -7.21% | 17,406,638 |
| May 15, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -5.13% | 12,148,074 |
| May 14, 2026 | 1.12 | 1.23 | 1.09 | 1.17 | 1.17 | 4.46% | 17,381,120 |
| May 13, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 10,020,976 |
| May 12, 2026 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -4.20% | 14,217,038 |
| May 11, 2026 | 1.19 | 1.23 | 1.12 | 1.19 | 1.19 | - | 15,897,671 |
| May 8, 2026 | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | 2.59% | 9,142,764 |
| May 7, 2026 | 1.22 | 1.22 | 1.12 | 1.16 | 1.16 | -7.20% | 15,049,587 |
| May 6, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 15,618,049 |
| May 5, 2026 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 5.13% | 13,277,731 |
| 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 |