NASDAQ : ABTC
American Bitcoin Corp. — Price history
Financials · Capital Markets · United States
Last price 6.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 483.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Bitcoin Corp. (ABTC) closed at 6.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.77 | 6.83 | 6.11 | 6.15 | 870,391 | -7.38% |
| 2026-10-30 | 7.09 | 7.09 | 6.47 | 6.64 | 1,271,842 | -11.47% |
| 2026-10-29 | 7.745 | 7.95 | 7.38 | 7.5 | 686,103 | -5.90% |
| 2026-10-28 | 7.74 | 8 | 7.588 | 7.97 | 640,605 | +2.84% |
| 2026-10-27 | 7.375 | 7.84 | 7.33 | 7.75 | 652,270 | +6.75% |
| 2026-10-26 | 7.27 | 7.55 | 7.055 | 7.26 | 781,011 | -3.33% |
| 2026-10-23 | 7.89 | 8.06 | 7.48 | 7.51 | 865,526 | -5.53% |
| 2026-10-22 | 8.165 | 8.37 | 7.81 | 7.95 | 709,448 | -7.99% |
| 2026-10-21 | 8.05 | 8.85 | 7.96 | 8.64 | 1,467,838 | +12.50% |
| 2026-10-20 | 7.56 | 8.12 | 7.44 | 7.68 | 678,740 | +0.66% |
| 2026-10-19 | 7.63 | 7.89 | 7.585 | 7.63 | 637,047 | +0.93% |
| 2026-10-16 | 8.04 | 8.14 | 7.42 | 7.56 | 638,474 | -7.13% |
| 2026-10-15 | 7.39 | 8.185 | 7.078 | 8.14 | 754,043 | +6.41% |
| 2026-10-14 | 8.45 | 8.56 | 7.6 | 7.65 | 1,149,974 | -11.66% |
| 2026-10-13 | 7.99 | 8.77 | 7.9 | 8.66 | 1,619,659 | +7.05% |
| 2026-10-12 | 7.795 | 8.371 | 7.795 | 8.09 | 1,138,056 | +4.66% |
| 2026-10-09 | 7.87 | 8.12 | 7.63 | 7.73 | 943,169 | -0.26% |
| 2026-10-08 | 8.08 | 8.135 | 7.58 | 7.75 | 1,028,100 | -5.72% |
| 2026-10-07 | 8.16 | 8.25 | 7.95 | 8.22 | 789,289 | -2.72% |
| 2026-10-06 | 8.79 | 8.85 | 8.41 | 8.45 | 717,424 | -2.99% |
| 2026-10-05 | 8.66 | 8.75 | 8.37 | 8.71 | 841,783 | +2.35% |
| 2026-10-02 | 8.58 | 9.15 | 8.31 | 8.51 | 1,213,947 | +4.03% |
| 2026-10-01 | 8.38 | 8.54 | 8.04 | 8.18 | 980,077 | -3.54% |
| 2026-09-30 | 9.05 | 9.18 | 8.42 | 8.48 | 823,749 | -2.75% |
| 2026-09-29 | 9.03 | 9.11 | 8.59 | 8.72 | 755,922 | -1.36% |
| 2026-09-28 | 8.95 | 9.24 | 8.74 | 8.84 | 965,116 | -2.86% |
| 2026-09-25 | 9.7 | 9.71 | 8.87 | 9.1 | 1,096,768 | -5.21% |
| 2026-09-24 | 9.7 | 10.25 | 9.53 | 9.6 | 1,345,161 | -3.13% |
| 2026-09-23 | 10.11 | 10.242 | 9.86 | 9.91 | 1,106,100 | -3.51% |
| 2026-09-22 | 10.27 | 10.46 | 10.01 | 10.27 | 1,596,753 | -0.29% |
| 2026-09-21 | 10.71 | 11.049 | 10.195 | 10.3 | 2,384,205 | +1.98% |
| 2026-09-18 | 9.165 | 10.3 | 9.165 | 10.1 | 4,909,429 | +14.38% |
| 2026-09-17 | 8.45 | 9.13 | 8.347 | 8.83 | 1,874,627 | +8.48% |
| 2026-09-16 | 8.15 | 8.24 | 7.86 | 8.14 | 1,174,440 | +1.88% |
| 2026-09-15 | 8.418 | 8.418 | 7.94 | 7.99 | 1,300,914 | -7.63% |
| 2026-09-14 | 8.15 | 8.72 | 8.15 | 8.65 | 1,623,470 | +3.97% |
| 2026-09-11 | 8.08 | 8.86 | 8.08 | 8.32 | 1,409,303 | +3.61% |
| 2026-09-10 | 7.8 | 8.259 | 7.77 | 8.03 | 922,593 | -1.23% |
| 2026-09-09 | 8.63 | 8.837 | 8.105 | 8.13 | 1,113,974 | -3.33% |
| 2026-09-08 | 7.89 | 8.55 | 7.65 | 8.41 | 2,029,739 | +5.26% |
| 2026-09-04 | 8.955 | 9.19 | 7.87 | 7.99 | 4,729,870 | -14.45% |
| 2026-09-03 | 8.18 | 9.47 | 8.15 | 9.34 | 2,506,334 | +18.68% |
| 2026-09-02 | 7.66 | 8.09 | 7.63 | 7.87 | 845,147 | +2.08% |
| 2026-09-01 | 7.91 | 7.935 | 7.56 | 7.71 | 984,415 | -4.46% |
| 2026-08-31 | 7.655 | 8.17 | 7.6 | 8.07 | 1,306,595 | +4.94% |
| 2026-08-28 | 8.61 | 8.68 | 7.47 | 7.69 | 2,279,307 | -12.21% |
| 2026-08-27 | 8.41 | 9.31 | 8.23 | 8.76 | 1,828,027 | +7.09% |
| 2026-08-26 | 8.84 | 8.921 | 8.12 | 8.18 | 1,644,455 | -11.47% |
| 2026-08-25 | 8.62 | 9.26 | 8.295 | 9.24 | 2,039,213 | +6.94% |
| 2026-08-24 | 8 | 8.8 | 7.925 | 8.64 | 2,715,524 | +8.95% |
| 2026-08-21 | 8.66 | 8.96 | 7.66 | 7.93 | 3,703,202 | -6.38% |
| 2026-08-20 | 8.46 | 8.77 | 8.01 | 8.47 | 2,252,970 | +7.22% |
| 2026-08-19 | 6.98 | 8.295 | 6.96 | 7.9 | 2,351,112 | +13.83% |
| 2026-08-18 | 7 | 7.1 | 6.87 | 6.94 | 802,814 | -2.53% |
| 2026-08-17 | 7.29 | 7.3 | 6.94 | 7.12 | 1,147,073 | -1.93% |
| 2026-08-14 | 7.2 | 7.56 | 7.015 | 7.26 | 1,213,460 | -0.82% |
| 2026-08-13 | 7.01 | 7.69 | 7.01 | 7.32 | 1,565,450 | +5.63% |
| 2026-08-12 | 7.02 | 7.2 | 6.89 | 6.93 | 875,927 | +0.14% |
| 2026-08-11 | 7.34 | 7.34 | 6.8 | 6.92 | 935,813 | -2.12% |
| 2026-08-10 | 7.35 | 7.5 | 6.86 | 7.07 | 1,752,999 | +9.27% |
| 2026-08-07 | 6.48 | 6.78 | 6.36 | 6.47 | 1,195,174 | +4.52% |
| 2026-08-06 | 6.38 | 6.415 | 6.09 | 6.19 | 1,022,483 | -5.35% |
| 2026-08-05 | 6.2 | 6.61 | 6.08 | 6.54 | 1,544,787 | +6.51% |
| 2026-08-04 | 5.97 | 6.29 | 5.665 | 6.14 | 1,175,975 | +4.96% |
| 2026-08-03 | 5.31 | 5.95 | 4.92 | 5.85 | 1,846,830 | +5.98% |
| 2026-07-31 | 5.87 | 5.94 | 5.41 | 5.52 | 1,406,349 | -6.44% |
| 2026-07-30 | 5.36 | 5.98 | 5.29 | 5.9 | 1,857,937 | +13.68% |
| 2026-07-29 | 5.46 | 5.655 | 5.131 | 5.19 | 1,737,082 | -5.29% |
| 2026-07-28 | 5.79 | 5.82 | 5.45 | 5.48 | 952,917 | -6.64% |
| 2026-07-27 | 5.85 | 6.208 | 5.6 | 5.87 | 1,187,192 | +2.62% |
| 2026-07-24 | 6.08 | 6.13 | 5.487 | 5.72 | 1,416,207 | -6.23% |
| 2026-07-23 | 6.01 | 6.53 | 5.99 | 6.1 | 1,008,548 | +0.00% |
| 2026-07-22 | 6.2 | 6.65 | 6.065 | 6.1 | 1,006,050 | -5.72% |
| 2026-07-21 | 6.07 | 6.65 | 5.931 | 6.47 | 1,810,231 | +12.13% |
| 2026-07-20 | 5.52 | 5.9 | 5.265 | 5.77 | 1,541,800 | +6.07% |
| 2026-07-17 | 5.2 | 5.635 | 5.04 | 5.44 | 1,129,429 | -0.37% |
| 2026-07-16 | 5.45 | 5.619 | 5.25 | 5.46 | 1,093,606 | -3.36% |
| 2026-07-15 | 5.43 | 5.94 | 5.29 | 5.65 | 1,818,617 | +4.63% |
| 2026-07-14 | 5.29 | 5.58 | 5.05 | 5.4 | 1,629,829 | +2.18% |
| 2026-07-13 | 5.98 | 6.12 | 5.25 | 5.285 | 2,099,868 | -13.78% |
| 2026-07-10 | 6.19 | 6.65 | 5.95 | 6.13 | 1,873,188 | +2.51% |
| 2026-07-09 | 5.92 | 6.12 | 5.55 | 5.98 | 1,721,578 | +2.05% |
| 2026-07-08 | 6.2 | 6.27 | 5.76 | 5.86 | 4,230,252 | -10.12% |
| 2026-07-07 | 8.41 | 8.41 | 6.425 | 6.52 | 2,774,971 | -23.20% |
| 2026-07-06 | 8.007 | 9.33 | 7.41 | 8.49 | 2,178,226 | +0.77% |
| 2026-07-02 | 9.75 | 10.05 | 8.34 | 8.425 | 5,502,483 | -10.00% |
| 2026-07-01 | 9.75 | 10.14 | 9.183 | 9.361 | 2,609,511 | -8.37% |
| 2026-06-30 | 10.2 | 10.492 | 9.975 | 10.216 | 673,805 | -4.70% |
| 2026-06-29 | 10.92 | 11.098 | 10.425 | 10.72 | 639,362 | -0.46% |
| 2026-06-26 | 10.417 | 11.174 | 10.21 | 10.77 | 383,924 | +1.73% |
| 2026-06-25 | 11.1 | 11.214 | 10.2 | 10.587 | 985,256 | -4.71% |
| 2026-06-24 | 11.703 | 11.728 | 10.998 | 11.11 | 743,782 | -4.17% |
| 2026-06-23 | 12 | 12.367 | 11.55 | 11.593 | 710,782 | -4.78% |
| 2026-06-22 | 12.796 | 13.182 | 12.057 | 12.175 | 984,903 | -4.55% |
| 2026-06-18 | 12.753 | 12.9 | 12.225 | 12.756 | 2,485,881 | +0.90% |
| 2026-06-17 | 12.6 | 13.489 | 12.451 | 12.642 | 737,699 | +0.96% |
| 2026-06-16 | 12.852 | 13.147 | 12.45 | 12.522 | 590,928 | -2.20% |
| 2026-06-15 | 13.785 | 13.875 | 12.75 | 12.804 | 1,089,628 | -0.44% |
| 2026-06-12 | 12.547 | 13.528 | 12.381 | 12.861 | 707,440 | +2.87% |
| 2026-06-11 | 12.3 | 12.658 | 12.015 | 12.502 | 681,721 | +1.62% |
| 2026-06-10 | 12.6 | 13.197 | 12.303 | 12.303 | 620,913 | -3.82% |
| 2026-06-09 | 13.296 | 13.65 | 12.547 | 12.792 | 768,384 | -5.33% |
| 2026-06-08 | 13.411 | 14.25 | 13.2 | 13.512 | 741,053 | +4.37% |
| 2026-06-05 | 13.587 | 13.605 | 12.561 | 12.946 | 1,094,505 | -5.53% |
| 2026-06-04 | 13.753 | 14.005 | 13.575 | 13.704 | 688,365 | -2.14% |
| 2026-06-03 | 14.941 | 14.941 | 13.995 | 14.004 | 541,270 | -6.24% |
| 2026-06-02 | 15.9 | 15.9 | 14.73 | 14.935 | 1,184,979 | -7.81% |
| 2026-06-01 | 16.5 | 16.65 | 15.6 | 16.2 | 806,483 | -4.42% |
| 2026-05-29 | 15.75 | 16.95 | 15.15 | 16.95 | 843,262 | +7.62% |
| 2026-05-28 | 15.75 | 16.2 | 15.45 | 15.75 | 535,212 | -1.87% |
| 2026-05-27 | 15.975 | 16.5 | 15.75 | 16.05 | 432,487 | -0.93% |
| 2026-05-26 | 16.8 | 16.95 | 15.9 | 16.2 | 625,162 | -2.70% |
| 2026-05-22 | 16.95 | 17.4 | 16.35 | 16.65 | 531,209 | -1.77% |
| 2026-05-21 | 16.65 | 17.1 | 15.75 | 16.95 | 598,333 | +1.80% |
| 2026-05-20 | 15.6 | 16.65 | 15.45 | 16.65 | 644,824 | +8.82% |
| 2026-05-19 | 15.15 | 15.75 | 15 | 15.3 | 818,434 | -0.97% |
| 2026-05-18 | 16.2 | 16.35 | 15 | 15.45 | 1,164,069 | -7.21% |
| 2026-05-15 | 17.1 | 17.1 | 16.5 | 16.65 | 809,872 | -5.13% |
| 2026-05-14 | 16.8 | 18.45 | 16.35 | 17.55 | 1,158,741 | +4.46% |
| 2026-05-13 | 17.025 | 17.475 | 16.65 | 16.8 | 668,065 | -1.75% |