American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
5.54
-0.36 (-6.10%)
Jul 31, 2026, 4:00 PM EDT - Market closed
American Bitcoin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |