American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
7.93
-0.54 (-6.38%)
At close: Aug 21, 2026, 4:00 PM
8.00
+0.07 (0.88%)
After-hours: Aug 21, 2026, 6:27 PM EDT
American Bitcoin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.66 | 8.96 | 7.66 | 7.93 | 7.93 | -6.38% | 3,634,390 |
| Aug 20, 2026 | 8.46 | 8.77 | 8.01 | 8.47 | 8.47 | 7.22% | 2,220,947 |
| Aug 19, 2026 | 6.98 | 8.30 | 6.96 | 7.90 | 7.90 | 13.83% | 2,262,910 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.87 | 6.94 | 6.94 | -2.53% | 798,681 |
| Aug 17, 2026 | 7.29 | 7.30 | 6.94 | 7.12 | 7.12 | -1.93% | 1,144,339 |
| Aug 14, 2026 | 7.20 | 7.56 | 7.02 | 7.26 | 7.26 | -0.82% | 1,210,231 |
| Aug 13, 2026 | 7.01 | 7.69 | 7.01 | 7.32 | 7.32 | 5.63% | 1,559,789 |
| Aug 12, 2026 | 7.02 | 7.20 | 6.89 | 6.93 | 6.93 | 0.14% | 871,902 |
| Aug 11, 2026 | 7.34 | 7.34 | 6.80 | 6.92 | 6.92 | -2.12% | 914,612 |
| Aug 10, 2026 | 7.35 | 7.50 | 6.86 | 7.07 | 7.07 | 9.27% | 1,746,643 |
| Aug 7, 2026 | 6.48 | 6.78 | 6.36 | 6.47 | 6.47 | 4.52% | 1,121,119 |
| Aug 6, 2026 | 6.38 | 6.42 | 6.09 | 6.19 | 6.19 | -5.35% | 1,021,679 |
| Aug 5, 2026 | 6.20 | 6.61 | 6.08 | 6.54 | 6.54 | 6.51% | 1,533,330 |
| Aug 4, 2026 | 5.97 | 6.29 | 5.67 | 6.14 | 6.14 | 4.96% | 1,169,203 |
| Aug 3, 2026 | 5.31 | 5.95 | 4.92 | 5.85 | 5.85 | 5.98% | 1,841,578 |
| Jul 31, 2026 | 5.87 | 5.94 | 5.41 | 5.52 | 5.52 | -6.44% | 1,404,412 |
| Jul 30, 2026 | 5.36 | 5.98 | 5.29 | 5.90 | 5.90 | 13.68% | 1,853,681 |
| Jul 29, 2026 | 5.46 | 5.66 | 5.13 | 5.19 | 5.19 | -5.29% | 1,725,872 |
| Jul 28, 2026 | 5.79 | 5.82 | 5.45 | 5.48 | 5.48 | -6.64% | 947,985 |
| Jul 27, 2026 | 5.85 | 6.21 | 5.60 | 5.87 | 5.87 | 2.62% | 1,183,473 |
| Jul 24, 2026 | 6.08 | 6.13 | 5.49 | 5.72 | 5.72 | -6.23% | 1,375,136 |
| Jul 23, 2026 | 6.01 | 6.53 | 5.99 | 6.10 | 6.10 | - | 1,002,196 |
| Jul 22, 2026 | 6.20 | 6.65 | 6.07 | 6.10 | 6.10 | -5.72% | 984,153 |
| Jul 21, 2026 | 6.07 | 6.65 | 5.93 | 6.47 | 6.47 | 12.13% | 1,788,793 |
| Jul 20, 2026 | 5.52 | 5.90 | 5.27 | 5.77 | 5.77 | 6.07% | 1,534,051 |
| Jul 17, 2026 | 5.20 | 5.64 | 5.04 | 5.44 | 5.44 | -0.37% | 1,125,579 |
| Jul 16, 2026 | 5.45 | 5.62 | 5.25 | 5.46 | 5.46 | -3.36% | 1,085,953 |
| Jul 15, 2026 | 5.43 | 5.94 | 5.29 | 5.65 | 5.65 | 4.63% | 1,803,004 |
| Jul 14, 2026 | 5.29 | 5.58 | 5.05 | 5.40 | 5.40 | 2.18% | 1,620,987 |
| Jul 13, 2026 | 5.98 | 6.12 | 5.25 | 5.29 | 5.29 | -13.78% | 2,052,728 |
| Jul 10, 2026 | 6.19 | 6.65 | 5.95 | 6.13 | 6.13 | 2.51% | 1,863,884 |
| Jul 9, 2026 | 5.92 | 6.12 | 5.55 | 5.98 | 5.98 | 2.05% | 1,706,540 |
| Jul 8, 2026 | 6.20 | 6.27 | 5.76 | 5.86 | 5.86 | -10.12% | 4,209,652 |
| Jul 7, 2026 | 8.41 | 8.41 | 6.43 | 6.52 | 6.52 | -23.20% | 2,707,583 |
| Jul 6, 2026 | 8.01 | 9.33 | 7.41 | 8.49 | 8.49 | 0.77% | 2,162,480 |
| Jul 2, 2026 | 9.75 | 10.05 | 8.34 | 8.43 | 8.43 | -10.00% | 5,502,483 |
| Jul 1, 2026 | 9.75 | 10.14 | 9.18 | 9.36 | 9.36 | -8.37% | 2,609,511 |
| Jun 30, 2026 | 10.20 | 10.49 | 9.98 | 10.22 | 10.22 | -4.70% | 673,805 |
| Jun 29, 2026 | 10.92 | 11.10 | 10.43 | 10.72 | 10.72 | -0.46% | 639,362 |
| Jun 26, 2026 | 10.42 | 11.17 | 10.21 | 10.77 | 10.77 | 1.73% | 383,924 |
| Jun 25, 2026 | 11.10 | 11.21 | 10.20 | 10.59 | 10.59 | -4.71% | 985,256 |
| Jun 24, 2026 | 11.70 | 11.73 | 11.00 | 11.11 | 11.11 | -4.17% | 743,782 |
| Jun 23, 2026 | 12.00 | 12.37 | 11.55 | 11.59 | 11.59 | -4.78% | 710,782 |
| Jun 22, 2026 | 12.80 | 13.18 | 12.06 | 12.18 | 12.18 | -4.55% | 984,903 |
| Jun 18, 2026 | 12.75 | 12.90 | 12.23 | 12.76 | 12.76 | 0.90% | 2,485,881 |
| Jun 17, 2026 | 12.60 | 13.49 | 12.45 | 12.64 | 12.64 | 0.96% | 737,699 |
| Jun 16, 2026 | 12.85 | 13.15 | 12.45 | 12.52 | 12.52 | -2.20% | 590,928 |
| Jun 15, 2026 | 13.79 | 13.88 | 12.75 | 12.80 | 12.80 | -0.44% | 1,089,628 |
| Jun 12, 2026 | 12.55 | 13.53 | 12.38 | 12.86 | 12.86 | 2.87% | 707,440 |
| Jun 11, 2026 | 12.30 | 12.66 | 12.02 | 12.50 | 12.50 | 1.62% | 681,721 |