Get the Stockscreener App
8.49
1,411%
7.9283
After Hours:
8.61
0.12
+1.41%
American Bitcoin Corp Stock (ABTC) Price History
The historical daily chart and data for American Bitcoin Corp stock (ABTC), show that the latest closing stock price as of July 06, 2026, is $8.49.
- American Bitcoin Corp all-time high stock price is $10.24, occurred on September 10, 2025.
- The lowest American Bitcoin Corp stock price recorded was $0.6122 on July 01, 2026. Since then, American Bitcoin Corp's stock price has risen over 1,287% to $8.49 now.
- The 52-week high stock price for ABTC is $10.24, representing a 20.61% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $0.6122, indicating a -92.79% decrease from the current share price, occurred on July 01, 2026.
The table below shows more information about ABTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $9.33 | $7.41 | $1.92 | 2,174,443.0 | +1,411% |
| Jul 02, 2026 | $0.67 | $0.556 | $0.114 | 82,359,892.0 | -10.00% |
| Jul 01, 2026 | $0.676 | $0.6122 | $0.0638 | 38,988,216.0 | -8.37% |
| Jun 30, 2026 | $0.6995 | $0.665 | $0.0345 | 9,823,989.0 | -4.70% |
| Jun 29, 2026 | $0.7399 | $0.695 | $0.0449 | 9,527,744.0 | -0.46% |
| Jun 26, 2026 | $0.745 | $0.6807 | $0.0643 | 5,726,071.0 | +1.73% |
| Jun 25, 2026 | $0.7476 | $0.68 | $0.0676 | 14,678,924.0 | -4.71% |
| Jun 24, 2026 | $0.7819 | $0.7332 | $0.0487 | 10,954,112.0 | -4.17% |
| Jun 23, 2026 | $0.8245 | $0.77 | $0.0545 | 10,405,415.0 | -4.78% |
| Jun 22, 2026 | $0.8788 | $0.8038 | $0.075 | 14,703,205.0 | -4.55% |
| Jun 18, 2026 | $0.86 | $0.815 | $0.045 | 37,250,016.0 | +0.90% |
| Jun 17, 2026 | $0.8993 | $0.8301 | $0.0692 | 10,945,274.0 | +0.96% |
| Jun 16, 2026 | $0.8765 | $0.83 | $0.0465 | 8,728,992.0 | -2.20% |
| Jun 15, 2026 | $0.925 | $0.85 | $0.075 | 16,202,199.0 | -0.44% |
| Jun 12, 2026 | $0.9019 | $0.8254 | $0.0765 | 10,573,011.0 | +2.87% |
| Jun 11, 2026 | $0.8439 | $0.801 | $0.0429 | 10,094,178.0 | +1.62% |
| Jun 10, 2026 | $0.8798 | $0.8202 | $0.0596 | 9,174,251.0 | -3.82% |
| Jun 09, 2026 | $0.91 | $0.8365 | $0.0735 | 11,395,123.0 | -5.33% |
American Bitcoin Corp Stock (ABTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Bitcoin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Bitcoin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Bitcoin Corp Stock (ABTC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.33 | $0.556 | $8.77 | 125,696,994.0 | +1,147% |
| Jun, 2026 | $1.11 | $0.665 | $0.445 | 265,283,551.0 | -39.73% |
| May, 2026 | $1.26 | $1.00 | $0.26 | 241,588,135.0 | -1.74% |
| Apr, 2026 | $1.44 | $0.835 | $0.605 | 341,531,906.0 | +24.41% |
| Mar, 2026 | $1.24 | $0.77 | $0.47 | 334,057,537.0 | -9.37% |
| Feb, 2026 | $1.51 | $0.9256 | $0.5844 | 249,164,591.0 | -32.45% |
| Jan, 2026 | $2.10 | $1.48 | $0.62 | 242,445,206.0 | -11.18% |
American Bitcoin Corp Stock (ABTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.14 | $1.56 | $2.58 | 405,377,173.0 | -59.43% |
| Nov, 2025 | $5.36 | $4.07 | $1.29 | 60,150,708.0 | -16.70% |
| Oct, 2025 | $7.50 | $4.31 | $3.19 | 66,675,671.0 | -24.48% |
| Sep, 2025 | $10.24 | $6.43 | $3.81 | 118,307,890.0 | +0.00% |
13.11%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):