American Bitcoin Corp. Class A ABTC
NASDAQ · United States · Technology Services
$8.48-0.24 (-2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.48 | -2.75% | $9.05 | $9.18 | $8.42 | 836.60K |
| 2026-09-29 | $8.72 | -1.36% | $9.03 | $9.11 | $8.59 | 761.90K |
| 2026-09-28 | $8.84 | -2.86% | $8.95 | $9.24 | $8.74 | 967.70K |
| 2026-09-25 | $9.10 | -5.21% | $9.70 | $9.71 | $8.87 | 1.10M |
| 2026-09-24 | $9.60 | -3.13% | $9.70 | $10.25 | $9.53 | 1.35M |
| 2026-09-23 | $9.91 | -3.51% | $10.11 | $10.24 | $9.86 | 1.12M |
| 2026-09-22 | $10.27 | -0.29% | $10.27 | $10.46 | $10.01 | 1.60M |
| 2026-09-21 | $10.30 | +1.98% | $10.71 | $11.05 | $10.19 | 2.41M |
| 2026-09-18 | $10.10 | +14.38% | $9.16 | $10.30 | $9.16 | 4.95M |
| 2026-09-17 | $8.83 | +8.48% | $8.45 | $9.13 | $8.35 | 1.88M |
| 2026-09-16 | $8.14 | +1.88% | $8.15 | $8.24 | $7.86 | 1.18M |
| 2026-09-15 | $7.99 | -7.63% | $8.42 | $8.42 | $7.94 | 1.33M |
| 2026-09-14 | $8.65 | +3.97% | $8.15 | $8.72 | $8.15 | 1.64M |
| 2026-09-11 | $8.32 | +3.61% | $8.08 | $8.86 | $8.08 | 1.42M |
| 2026-09-10 | $8.03 | -1.23% | $7.80 | $8.26 | $7.77 | 941.20K |
| 2026-09-09 | $8.13 | -3.33% | $8.63 | $8.84 | $8.10 | 1.12M |
| 2026-09-08 | $8.41 | +5.26% | $7.89 | $8.55 | $7.65 | 2.04M |
| 2026-09-04 | $7.99 | -14.45% | $8.95 | $9.19 | $7.87 | 4.75M |
| 2026-09-03 | $9.34 | +18.68% | $8.18 | $9.47 | $8.15 | 2.54M |
| 2026-09-02 | $7.87 | +2.08% | $7.66 | $8.09 | $7.63 | 851.30K |
| 2026-09-01 | $7.71 | -4.46% | $7.91 | $7.93 | $7.56 | 988.70K |
| 2026-08-31 | $8.07 | +4.94% | $7.66 | $8.17 | $7.60 | 1.33M |
| 2026-08-28 | $7.69 | -12.21% | $8.61 | $8.68 | $7.47 | 2.28M |
| 2026-08-27 | $8.76 | +7.09% | $8.41 | $9.31 | $8.23 | 1.82M |
| 2026-08-26 | $8.18 | -11.47% | $8.84 | $8.92 | $8.12 | 1.64M |
| 2026-08-25 | $9.24 | +6.94% | $8.62 | $9.26 | $8.30 | 2.03M |
| 2026-08-24 | $8.64 | +8.95% | $8.00 | $8.80 | $7.93 | 2.72M |
| 2026-08-21 | $7.93 | -6.38% | $8.66 | $8.96 | $7.66 | 3.70M |
| 2026-08-20 | $8.47 | +7.22% | $8.46 | $8.77 | $8.01 | 2.25M |
| 2026-08-19 | $7.90 | +13.83% | $6.98 | $8.30 | $6.96 | 2.35M |
| 2026-08-18 | $6.94 | -2.53% | $7.00 | $7.10 | $6.87 | 802.80K |
| 2026-08-17 | $7.12 | -1.93% | $7.29 | $7.30 | $6.94 | 1.15M |
| 2026-08-14 | $7.26 | -0.82% | $7.20 | $7.56 | $7.01 | 1.21M |
| 2026-08-13 | $7.32 | +5.63% | $7.01 | $7.69 | $7.01 | 1.57M |
| 2026-08-12 | $6.93 | +0.14% | $7.02 | $7.20 | $6.89 | 875.90K |
| 2026-08-11 | $6.92 | -2.12% | $7.34 | $7.34 | $6.80 | 935.80K |
| 2026-08-10 | $7.07 | +9.27% | $7.35 | $7.50 | $6.86 | 1.75M |
| 2026-08-07 | $6.47 | +4.52% | $6.48 | $6.78 | $6.36 | 1.20M |
| 2026-08-06 | $6.19 | -5.35% | $6.38 | $6.41 | $6.09 | 1.02M |
| 2026-08-05 | $6.54 | +6.51% | $6.20 | $6.61 | $6.08 | 1.54M |
| 2026-08-04 | $6.14 | +4.96% | $5.97 | $6.29 | $5.66 | 1.18M |
| 2026-08-03 | $5.85 | +5.98% | $5.31 | $5.95 | $4.92 | 1.85M |
| 2026-07-31 | $5.52 | -6.44% | $5.87 | $5.94 | $5.41 | 1.41M |
| 2026-07-30 | $5.90 | +13.68% | $5.36 | $5.98 | $5.29 | 1.85M |
| 2026-07-29 | $5.19 | -5.29% | $5.46 | $5.66 | $5.13 | 1.73M |
| 2026-07-28 | $5.48 | -6.64% | $5.79 | $5.82 | $5.45 | 949.90K |
| 2026-07-27 | $5.87 | +2.62% | $5.85 | $6.21 | $5.60 | 1.19M |
| 2026-07-24 | $5.72 | -6.23% | $6.08 | $6.13 | $5.49 | 1.42M |
| 2026-07-23 | $6.10 | 0.00% | $6.01 | $6.53 | $5.99 | 1.01M |
| 2026-07-22 | $6.10 | -5.72% | $6.20 | $6.65 | $6.07 | 1.01M |
| 2026-07-21 | $6.47 | +12.13% | $6.07 | $6.65 | $5.93 | 1.81M |
| 2026-07-20 | $5.77 | +6.07% | $5.52 | $5.90 | $5.26 | 1.54M |
| 2026-07-17 | $5.44 | -0.37% | $5.20 | $5.64 | $5.04 | 1.13M |
| 2026-07-16 | $5.46 | -3.36% | $5.45 | $5.62 | $5.25 | 1.09M |
| 2026-07-15 | $5.65 | +4.63% | $5.43 | $5.94 | $5.29 | 1.82M |
| 2026-07-14 | $5.40 | +2.18% | $5.29 | $5.58 | $5.05 | 1.63M |
| 2026-07-13 | $5.28 | -13.78% | $5.98 | $6.12 | $5.25 | 2.10M |
| 2026-07-10 | $6.13 | +2.51% | $6.19 | $6.65 | $5.95 | 1.87M |
| 2026-07-09 | $5.98 | +2.05% | $5.92 | $6.12 | $5.55 | 1.72M |
| 2026-07-08 | $5.86 | -10.12% | $6.20 | $6.27 | $5.76 | 4.23M |
| 2026-07-07 | $6.52 | -23.20% | $8.41 | $8.41 | $6.43 | 2.78M |
| 2026-07-06 | $8.49 | +0.71% | $8.01 | $9.33 | $7.41 | 2.18M |
| 2026-07-02 | $8.43 | -9.94% | $9.75 | $10.05 | $8.34 | 5.50M |
| 2026-07-01 | $9.36 | -8.37% | $9.75 | $10.14 | $9.18 | 2.61M |
| 2026-06-30 | $10.22 | -4.76% | $10.20 | $10.50 | $9.98 | 673.81K |
| 2026-06-29 | $10.73 | -0.42% | $10.92 | $11.10 | $10.43 | 639.36K |
| 2026-06-26 | $10.77 | +1.70% | $10.43 | $11.18 | $10.22 | 383.93K |
| 2026-06-25 | $10.59 | -4.72% | $11.10 | $11.22 | $10.20 | 985.25K |
| 2026-06-24 | $11.11 | -4.14% | $11.70 | $11.73 | $10.99 | 743.78K |
| 2026-06-23 | $11.60 | -4.80% | $12.00 | $12.38 | $11.55 | 710.78K |
| 2026-06-22 | $12.18 | -4.47% | $12.80 | $13.19 | $12.06 | 984.90K |
| 2026-06-18 | $12.75 | +0.83% | $12.75 | $12.90 | $12.23 | 2.49M |
| 2026-06-17 | $12.65 | +0.96% | $12.60 | $13.48 | $12.45 | 737.70K |
| 2026-06-16 | $12.52 | -2.22% | $12.85 | $13.15 | $12.45 | 590.93K |
| 2026-06-15 | $12.81 | -0.35% | $13.78 | $13.88 | $12.75 | 1.09M |
| 2026-06-12 | $12.85 | +2.76% | $12.56 | $13.53 | $12.38 | 706.40K |
| 2026-06-11 | $12.51 | +1.71% | $12.30 | $12.66 | $12.02 | 681.72K |
| 2026-06-10 | $12.30 | -3.87% | $12.60 | $13.20 | $12.30 | 620.91K |
| 2026-06-09 | $12.80 | -5.33% | $13.29 | $13.65 | $12.56 | 768.39K |
| 2026-06-08 | $13.52 | +4.40% | $13.41 | $14.25 | $13.20 | 741.05K |
| 2026-06-05 | $12.94 | -5.58% | $13.59 | $13.60 | $12.56 | 1.09M |
| 2026-06-04 | $13.71 | -2.14% | $13.76 | $14.01 | $13.57 | 688.37K |
| 2026-06-03 | $14.01 | -6.22% | $14.94 | $14.94 | $13.99 | 541.27K |
| 2026-06-02 | $14.94 | -7.78% | $15.90 | $15.90 | $14.73 | 1.18M |
| 2026-06-01 | $16.20 | -4.42% | $16.50 | $16.65 | $15.60 | 806.48K |
| 2026-05-29 | $16.95 | +7.62% | $15.75 | $16.95 | $15.15 | 843.26K |
| 2026-05-28 | $15.75 | -1.87% | $15.75 | $16.20 | $15.45 | 535.21K |
| 2026-05-27 | $16.05 | -0.93% | $15.98 | $16.50 | $15.75 | 432.49K |
| 2026-05-26 | $16.20 | -2.70% | $16.80 | $16.95 | $15.90 | 625.16K |
| 2026-05-22 | $16.65 | -1.77% | $16.95 | $17.40 | $16.35 | 531.21K |