American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
1.345
+0.105 (8.47%)
At close: Apr 22, 2026, 4:00 PM
1.350
+0.005 (0.37%)
After-hours: Apr 22, 2026, 6:58 PM EDT
American Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.31 | 1.43 | 1.30 | 1.34 | 1.34 | 8.06% | 32,305,283 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -1.59% | 23,432,925 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.20 | 1.26 | 1.26 | -3.08% | 21,647,482 |
| Apr 17, 2026 | 1.21 | 1.44 | 1.20 | 1.30 | 1.30 | 15.04% | 38,597,621 |
| Apr 16, 2026 | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 19,487,043 |
| Apr 15, 2026 | 1.04 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 18,573,866 |
| 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 |
| Mar 2, 2026 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | - | 18,529,587 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 8,738,682 |
| Feb 26, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 17,071,908 |
| Feb 25, 2026 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | 2.94% | 24,289,574 |
| Feb 24, 2026 | 0.95 | 1.03 | 0.93 | 1.02 | 1.02 | 4.65% | 8,143,983 |
| Feb 23, 2026 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -2.53% | 7,274,480 |
| Feb 20, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 14,170,589 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 12,686,132 |
| Feb 18, 2026 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 15,353,269 |
| Feb 17, 2026 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 11,408,628 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 14,812,535 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | - | 12,965,514 |
| Feb 11, 2026 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -4.17% | 14,097,534 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 9,732,685 |