American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
7.74
-0.01 (-0.13%)
At close: Oct 9, 2026, 4:00 PM
7.75
+0.01 (0.13%)
After-hours: Oct 9, 2026, 4:27 PM EDT
American Bitcoin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.93 | 8.10 | 7.65 | 7.74 | 7.74 | -0.13% | 959,553 |
| Oct 8, 2026 | 8.08 | 8.14 | 7.58 | 7.75 | 7.75 | -5.72% | 1,028,100 |
| Oct 7, 2026 | 8.16 | 8.25 | 7.95 | 8.22 | 8.22 | -2.72% | 789,289 |
| Oct 6, 2026 | 8.79 | 8.85 | 8.41 | 8.45 | 8.45 | -2.99% | 717,424 |
| Oct 5, 2026 | 8.66 | 8.75 | 8.37 | 8.71 | 8.71 | 2.35% | 841,783 |
| Oct 2, 2026 | 8.58 | 9.15 | 8.31 | 8.51 | 8.51 | 4.03% | 1,213,947 |
| Oct 1, 2026 | 8.38 | 8.54 | 8.04 | 8.18 | 8.18 | -3.54% | 980,077 |
| Sep 30, 2026 | 9.05 | 9.18 | 8.42 | 8.48 | 8.48 | -2.75% | 823,749 |
| Sep 29, 2026 | 9.03 | 9.11 | 8.59 | 8.72 | 8.72 | -1.36% | 755,922 |
| Sep 28, 2026 | 8.95 | 9.24 | 8.74 | 8.84 | 8.84 | -2.86% | 965,116 |
| Sep 25, 2026 | 9.70 | 9.71 | 8.87 | 9.10 | 9.10 | -5.21% | 1,096,768 |
| Sep 24, 2026 | 9.70 | 10.25 | 9.53 | 9.60 | 9.60 | -3.13% | 1,345,161 |
| Sep 23, 2026 | 10.11 | 10.24 | 9.86 | 9.91 | 9.91 | -3.51% | 1,106,100 |
| Sep 22, 2026 | 10.27 | 10.46 | 10.01 | 10.27 | 10.27 | -0.29% | 1,596,753 |
| Sep 21, 2026 | 10.71 | 11.05 | 10.20 | 10.30 | 10.30 | 1.98% | 2,384,205 |
| Sep 18, 2026 | 9.17 | 10.30 | 9.17 | 10.10 | 10.10 | 14.38% | 4,909,429 |
| Sep 17, 2026 | 8.45 | 9.13 | 8.35 | 8.83 | 8.83 | 8.48% | 1,874,627 |
| Sep 16, 2026 | 8.15 | 8.24 | 7.86 | 8.14 | 8.14 | 1.88% | 1,174,440 |
| Sep 15, 2026 | 8.42 | 8.42 | 7.94 | 7.99 | 7.99 | -7.63% | 1,300,914 |
| Sep 14, 2026 | 8.15 | 8.72 | 8.15 | 8.65 | 8.65 | 3.97% | 1,623,470 |
| Sep 11, 2026 | 8.08 | 8.86 | 8.08 | 8.32 | 8.32 | 3.61% | 1,409,303 |
| Sep 10, 2026 | 7.80 | 8.26 | 7.77 | 8.03 | 8.03 | -1.23% | 922,593 |
| Sep 9, 2026 | 8.63 | 8.84 | 8.11 | 8.13 | 8.13 | -3.33% | 1,113,974 |
| Sep 8, 2026 | 7.89 | 8.55 | 7.65 | 8.41 | 8.41 | 5.26% | 2,029,739 |
| Sep 4, 2026 | 8.96 | 9.19 | 7.87 | 7.99 | 7.99 | -14.45% | 4,729,870 |
| Sep 3, 2026 | 8.18 | 9.47 | 8.15 | 9.34 | 9.34 | 18.68% | 2,506,334 |
| Sep 2, 2026 | 7.66 | 8.09 | 7.63 | 7.87 | 7.87 | 2.08% | 845,147 |
| Sep 1, 2026 | 7.91 | 7.94 | 7.56 | 7.71 | 7.71 | -4.46% | 984,415 |
| Aug 31, 2026 | 7.66 | 8.17 | 7.60 | 8.07 | 8.07 | 4.94% | 1,306,595 |
| Aug 28, 2026 | 8.61 | 8.68 | 7.47 | 7.69 | 7.69 | -12.21% | 2,279,307 |
| Aug 27, 2026 | 8.41 | 9.31 | 8.23 | 8.76 | 8.76 | 7.09% | 1,828,027 |
| Aug 26, 2026 | 8.84 | 8.92 | 8.12 | 8.18 | 8.18 | -11.47% | 1,644,455 |
| Aug 25, 2026 | 8.62 | 9.26 | 8.30 | 9.24 | 9.24 | 6.94% | 2,039,213 |
| Aug 24, 2026 | 8.00 | 8.80 | 7.93 | 8.64 | 8.64 | 8.95% | 2,715,524 |
| Aug 21, 2026 | 8.66 | 8.96 | 7.66 | 7.93 | 7.93 | -6.38% | 3,703,202 |
| Aug 20, 2026 | 8.46 | 8.77 | 8.01 | 8.47 | 8.47 | 7.22% | 2,252,970 |
| Aug 19, 2026 | 6.98 | 8.30 | 6.96 | 7.90 | 7.90 | 13.83% | 2,351,112 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.87 | 6.94 | 6.94 | -2.53% | 802,814 |
| Aug 17, 2026 | 7.29 | 7.30 | 6.94 | 7.12 | 7.12 | -1.93% | 1,147,073 |
| Aug 14, 2026 | 7.20 | 7.56 | 7.02 | 7.26 | 7.26 | -0.82% | 1,213,460 |
| Aug 13, 2026 | 7.01 | 7.69 | 7.01 | 7.32 | 7.32 | 5.63% | 1,565,450 |
| Aug 12, 2026 | 7.02 | 7.20 | 6.89 | 6.93 | 6.93 | 0.14% | 875,927 |
| Aug 11, 2026 | 7.34 | 7.34 | 6.80 | 6.92 | 6.92 | -2.12% | 935,813 |
| Aug 10, 2026 | 7.35 | 7.50 | 6.86 | 7.07 | 7.07 | 9.27% | 1,752,999 |
| Aug 7, 2026 | 6.48 | 6.78 | 6.36 | 6.47 | 6.47 | 4.52% | 1,195,174 |
| Aug 6, 2026 | 6.38 | 6.42 | 6.09 | 6.19 | 6.19 | -5.35% | 1,022,483 |
| Aug 5, 2026 | 6.20 | 6.61 | 6.08 | 6.54 | 6.54 | 6.51% | 1,544,787 |
| Aug 4, 2026 | 5.97 | 6.29 | 5.67 | 6.14 | 6.14 | 4.96% | 1,175,975 |
| Aug 3, 2026 | 5.31 | 5.95 | 4.92 | 5.85 | 5.85 | 5.98% | 1,846,830 |
| Jul 31, 2026 | 5.87 | 5.94 | 5.41 | 5.52 | 5.52 | -6.44% | 1,406,349 |