Get the Stockscreener App
1.562
1.26%
-0.028
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 January 28, 2026, is $1.562.
- 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 $1.48 on January 26, 2026. Since then, American Bitcoin Corp's stock price has risen over 5.54% to $1.562 now.
- The 52-week high stock price for ABTC is $10.24, representing a 555.57% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $1.48, indicating a -5.25% decrease from the current share price, occurred on January 26, 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $1.60 | $1.55 | $0.0499 | 3,238,853.0 | -1.57% |
| Jan 27, 2026 | $1.61 | $1.49 | $0.12 | 7,780,715.0 | +5.30% |
| Jan 26, 2026 | $1.57 | $1.48 | $0.09 | 9,143,080.0 | -1.31% |
| Jan 23, 2026 | $1.57 | $1.50 | $0.07 | 10,359,301.0 | -1.92% |
| Jan 22, 2026 | $1.59 | $1.54 | $0.05 | 6,495,636.0 | -0.64% |
| Jan 21, 2026 | $1.61 | $1.51 | $0.10 | 10,535,082.0 | +0.64% |
| Jan 20, 2026 | $1.60 | $1.54 | $0.06 | 12,303,634.0 | -4.88% |
| Jan 16, 2026 | $1.69 | $1.63 | $0.06 | 9,010,738.0 | -2.38% |
| Jan 15, 2026 | $1.78 | $1.68 | $0.10 | 11,435,354.0 | -4.55% |
| Jan 14, 2026 | $1.91 | $1.75 | $0.157 | 18,990,385.0 | -5.88% |
| Jan 13, 2026 | $1.91 | $1.79 | $0.12 | 14,933,903.0 | +2.75% |
| Jan 12, 2026 | $1.87 | $1.76 | $0.11 | 12,687,783.0 | -0.55% |
| Jan 09, 2026 | $1.94 | $1.82 | $0.115 | 11,027,855.0 | -4.19% |
| Jan 08, 2026 | $1.95 | $1.82 | $0.13 | 9,889,232.0 | +0.00% |
| Jan 07, 2026 | $1.97 | $1.87 | $0.10 | 11,097,907.0 | -3.05% |
| Jan 06, 2026 | $2.05 | $1.91 | $0.145 | 15,019,840.0 | -2.48% |
| Jan 05, 2026 | $2.10 | $1.90 | $0.20 | 31,755,560.0 | +13.48% |
| Jan 02, 2026 | $1.84 | $1.70 | $0.14 | 10,404,545.0 | +4.71% |
| Dec 31, 2025 | $1.74 | $1.69 | $0.055 | 7,212,650.0 | -1.16% |
| Dec 30, 2025 | $1.79 | $1.72 | $0.07 | 8,653,706.0 | -4.97% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.10 | $1.48 | $0.62 | 216,109,403.0 | -7.94% |
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% |
2.83%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):