American Bitcoin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	12.60	13.20	12.30	12.30	12.30	-3.82%	620,913
Jun 9, 2026	13.30	13.65	12.55	12.79	12.79	-5.33%	768,384
Jun 8, 2026	13.41	14.25	13.20	13.51	13.51	4.37%	741,053
Jun 5, 2026	13.59	13.61	12.56	12.95	12.95	-5.53%	1,094,505
Jun 4, 2026	13.75	14.01	13.58	13.70	13.70	-2.14%	688,365
Jun 3, 2026	14.94	14.94	14.00	14.00	14.00	-6.24%	541,270
Jun 2, 2026	15.90	15.90	14.73	14.94	14.94	-7.81%	1,184,979
Jun 1, 2026	16.50	16.65	15.60	16.20	16.20	-4.42%	806,483
May 29, 2026	15.75	16.95	15.15	16.95	16.95	7.62%	843,262
May 28, 2026	15.75	16.20	15.45	15.75	15.75	-1.87%	535,212
May 27, 2026	15.98	16.50	15.75	16.05	16.05	-0.93%	432,487
May 26, 2026	16.80	16.95	15.90	16.20	16.20	-2.70%	625,162
May 22, 2026	16.95	17.40	16.35	16.65	16.65	-1.77%	531,209
May 21, 2026	16.65	17.10	15.75	16.95	16.95	1.80%	598,333
May 20, 2026	15.60	16.65	15.45	16.65	16.65	8.82%	644,824
May 19, 2026	15.15	15.75	15.00	15.30	15.30	-0.97%	818,434
May 18, 2026	16.20	16.35	15.00	15.45	15.45	-7.21%	1,164,069
May 15, 2026	17.10	17.10	16.50	16.65	16.65	-5.13%	809,872
May 14, 2026	16.80	18.45	16.35	17.55	17.55	4.46%	1,158,741
May 13, 2026	17.03	17.48	16.65	16.80	16.80	-1.75%	668,065
May 12, 2026	17.55	17.55	16.50	17.10	17.10	-4.20%	947,803
May 11, 2026	17.78	18.45	16.80	17.85	17.85	-	1,059,845
May 8, 2026	17.40	18.15	16.95	17.85	17.85	2.59%	609,517
May 7, 2026	18.30	18.30	16.80	17.40	17.40	-7.20%	1,003,306
May 6, 2026	18.45	18.90	18.00	18.75	18.75	1.63%	1,041,203
May 5, 2026	18.00	18.75	17.55	18.45	18.45	5.13%	885,182
May 4, 2026	18.23	18.30	17.10	17.55	17.55	-3.31%	1,050,314
May 1, 2026	17.70	18.30	17.48	18.15	18.15	5.22%	875,114
Apr 30, 2026	17.10	17.55	16.65	17.25	17.25	0.88%	750,648
Apr 29, 2026	17.55	17.85	16.65	17.10	17.10	-2.56%	1,020,055