Get the Stockscreener App
1.78
2.73%
-0.05
After Hours:
1.82
0.04
+2.25%
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 December 12, 2025, is $1.78.
- 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 $1.74 on December 02, 2025. Since then, American Bitcoin Corp's stock price has risen over 2.30% to $1.78 now.
- The 52-week high stock price for ABTC is $10.24, representing a 475.28% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $1.74, indicating a -2.25% decrease from the current share price, occurred on December 02, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.99 | $1.75 | $0.24 | 13,469,139.0 | -2.73% |
| Dec 11, 2025 | $1.91 | $1.77 | $0.14 | 17,568,801.0 | -5.67% |
| Dec 10, 2025 | $2.07 | $1.89 | $0.18 | 20,446,258.0 | -5.37% |
| Dec 09, 2025 | $2.13 | $1.88 | $0.25 | 19,240,035.0 | +1.49% |
| Dec 08, 2025 | $2.30 | $1.99 | $0.31 | 21,372,303.0 | -9.42% |
| Dec 05, 2025 | $2.40 | $2.17 | $0.235 | 17,331,300.0 | -7.85% |
| Dec 04, 2025 | $2.54 | $2.30 | $0.24 | 23,720,643.0 | +1.26% |
| Dec 03, 2025 | $2.53 | $2.25 | $0.28 | 40,124,434.0 | +9.13% |
| Dec 02, 2025 | $2.74 | $1.74 | $1.00 | 87,245,610.0 | -38.83% |
| Dec 01, 2025 | $4.14 | $3.57 | $0.57 | 5,594,559.0 | -15.57% |
| Nov 28, 2025 | $4.44 | $4.20 | $0.24 | 2,270,103.0 | +0.95% |
| Nov 26, 2025 | $4.28 | $4.07 | $0.21 | 4,611,186.0 | -2.33% |
| Nov 25, 2025 | $4.49 | $4.23 | $0.2575 | 2,879,063.0 | -2.05% |
| Nov 24, 2025 | $4.56 | $4.29 | $0.27 | 3,522,138.0 | -0.90% |
| Nov 21, 2025 | $4.59 | $4.13 | $0.4572 | 3,332,588.0 | -3.28% |
| Nov 20, 2025 | $4.99 | $4.51 | $0.475 | 2,774,921.0 | -3.17% |
| Nov 19, 2025 | $5.20 | $4.55 | $0.65 | 3,112,195.0 | -6.71% |
| Nov 18, 2025 | $5.36 | $4.85 | $0.5065 | 4,155,475.0 | +0.40% |
| Nov 17, 2025 | $5.28 | $4.86 | $0.42 | 3,578,607.0 | +3.91% |
| Nov 14, 2025 | $5.19 | $4.50 | $0.6899 | 5,168,686.0 | +2.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.14 | $1.74 | $2.40 | 279,582,221.0 | -58.02% |
| 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% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):