Get the Stockscreener App
1.22
5.22%
0.07
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 May 01, 2026, is $1.22.
- 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 $0.77 on March 30, 2026. Since then, American Bitcoin Corp's stock price has risen over 58.44% to $1.22 now.
- The 52-week high stock price for ABTC is $10.24, representing a 739.34% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $0.77, indicating a -36.89% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $1.22 | $1.17 | $0.055 | 5,212,636.0 | +6.09% |
| Apr 30, 2026 | $1.17 | $1.11 | $0.06 | 11,056,803.0 | +0.88% |
| Apr 29, 2026 | $1.19 | $1.11 | $0.08 | 15,126,940.0 | -2.56% |
| Apr 28, 2026 | $1.19 | $1.13 | $0.0599 | 14,123,071.0 | -3.31% |
| Apr 27, 2026 | $1.24 | $1.17 | $0.068 | 20,499,560.0 | -2.42% |
| Apr 24, 2026 | $1.31 | $1.21 | $0.10 | 15,940,587.0 | -1.59% |
| Apr 23, 2026 | $1.35 | $1.24 | $0.11 | 27,959,277.0 | -5.97% |
| Apr 22, 2026 | $1.43 | $1.30 | $0.13 | 32,345,547.0 | +8.06% |
| Apr 21, 2026 | $1.32 | $1.20 | $0.12 | 23,486,057.0 | -1.59% |
| Apr 20, 2026 | $1.32 | $1.20 | $0.12 | 21,678,391.0 | -3.08% |
| Apr 17, 2026 | $1.44 | $1.20 | $0.24 | 38,735,656.0 | +15.04% |
| Apr 16, 2026 | $1.15 | $1.07 | $0.075 | 19,534,875.0 | +2.73% |
| Apr 15, 2026 | $1.11 | $1.02 | $0.09 | 18,503,074.0 | +6.80% |
| Apr 14, 2026 | $1.08 | $1.02 | $0.06 | 18,850,583.0 | +4.07% |
| Apr 13, 2026 | $0.9899 | $0.9126 | $0.0773 | 7,196,519.0 | +3.94% |
| Apr 10, 2026 | $0.9989 | $0.94 | $0.0589 | 5,570,007.0 | +1.05% |
| Apr 09, 2026 | $1.00 | $0.902 | $0.098 | 6,558,006.0 | -2.26% |
| Apr 08, 2026 | $1.01 | $0.89 | $0.12 | 13,074,906.0 | +10.63% |
| Apr 07, 2026 | $0.88 | $0.835 | $0.045 | 5,660,322.0 | -1.53% |
| Apr 06, 2026 | $0.9396 | $0.885 | $0.0546 | 7,431,069.0 | -2.68% |
| Apr 02, 2026 | $0.92 | $0.87 | $0.05 | 7,516,850.0 | -0.96% |
| Apr 01, 2026 | $0.9864 | $0.905 | $0.0814 | 10,683,806.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.44 | $0.835 | $0.605 | 346,744,542.0 | +31.98% |
| 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% |
0.40%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):