American Bitcoin Corp. (ABTC)
NASDAQ: ABTC · Real-Time Price · USD
6.64
-0.86 (-11.47%)
Oct 30, 2026, 4:00 PM EDT - Market closed
American Bitcoin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.09 | 7.09 | 6.47 | 6.64 | 6.64 | -11.47% | 1,271,842 |
| Oct 29, 2026 | 7.75 | 7.95 | 7.38 | 7.50 | 7.50 | -5.90% | 686,103 |
| Oct 28, 2026 | 7.74 | 8.00 | 7.59 | 7.97 | 7.97 | 2.84% | 640,605 |
| Oct 27, 2026 | 7.38 | 7.84 | 7.33 | 7.75 | 7.75 | 6.75% | 652,270 |
| Oct 26, 2026 | 7.27 | 7.55 | 7.06 | 7.26 | 7.26 | -3.33% | 781,011 |
| Oct 23, 2026 | 7.89 | 8.06 | 7.48 | 7.51 | 7.51 | -5.53% | 865,526 |
| Oct 22, 2026 | 8.17 | 8.37 | 7.81 | 7.95 | 7.95 | -7.99% | 709,448 |
| Oct 21, 2026 | 8.05 | 8.85 | 7.96 | 8.64 | 8.64 | 12.50% | 1,467,838 |
| Oct 20, 2026 | 7.56 | 8.12 | 7.44 | 7.68 | 7.68 | 0.66% | 678,740 |
| Oct 19, 2026 | 7.63 | 7.89 | 7.59 | 7.63 | 7.63 | 0.93% | 637,047 |
| Oct 16, 2026 | 8.04 | 8.14 | 7.42 | 7.56 | 7.56 | -7.13% | 638,474 |
| Oct 15, 2026 | 7.39 | 8.19 | 7.08 | 8.14 | 8.14 | 6.41% | 754,043 |
| Oct 14, 2026 | 8.45 | 8.56 | 7.60 | 7.65 | 7.65 | -11.66% | 1,149,974 |
| Oct 13, 2026 | 7.99 | 8.77 | 7.90 | 8.66 | 8.66 | 7.05% | 1,619,659 |
| Oct 12, 2026 | 7.80 | 8.37 | 7.80 | 8.09 | 8.09 | 4.66% | 1,138,056 |
| Oct 9, 2026 | 7.87 | 8.12 | 7.63 | 7.73 | 7.73 | -0.26% | 943,169 |
| 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 |