Get the Stockscreener App
1.11
1.77%
-0.02
After Hours:
1.08
-0.03
-2.70%
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 22, 2026, is $1.11.
- 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 44.16% to $1.11 now.
- The 52-week high stock price for ABTC is $10.24, representing a 822.52% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $0.77, indicating a -30.63% 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 22, 2026 | $1.16 | $1.09 | $0.07 | 7,885,201.0 | -1.77% |
| May 21, 2026 | $1.14 | $1.05 | $0.09 | 8,805,881.0 | +1.80% |
| May 20, 2026 | $1.11 | $1.03 | $0.08 | 9,613,374.0 | +8.82% |
| May 19, 2026 | $1.05 | $1.00 | $0.05 | 12,197,791.0 | -0.97% |
| May 18, 2026 | $1.09 | $1.00 | $0.09 | 17,411,319.0 | -7.21% |
| May 15, 2026 | $1.14 | $1.10 | $0.04 | 12,073,936.0 | -5.13% |
| May 14, 2026 | $1.23 | $1.09 | $0.14 | 17,300,255.0 | +4.46% |
| May 13, 2026 | $1.17 | $1.11 | $0.055 | 9,958,838.0 | -1.75% |
| May 12, 2026 | $1.17 | $1.10 | $0.07 | 14,086,810.0 | -4.20% |
| May 11, 2026 | $1.23 | $1.12 | $0.11 | 15,855,574.0 | +0.00% |
| May 08, 2026 | $1.21 | $1.13 | $0.08 | 9,050,511.0 | +2.59% |
| May 07, 2026 | $1.22 | $1.12 | $0.10 | 14,983,139.0 | -7.20% |
| May 06, 2026 | $1.26 | $1.20 | $0.06 | 15,216,265.0 | +1.63% |
| May 05, 2026 | $1.25 | $1.17 | $0.08 | 13,167,653.0 | +5.13% |
| May 04, 2026 | $1.22 | $1.14 | $0.08 | 14,936,911.0 | -3.31% |
| May 01, 2026 | $1.22 | $1.17 | $0.055 | 12,993,393.0 | +5.22% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.26 | $1.00 | $0.26 | 213,422,052.0 | -3.48% |
| 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% |
2.12%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):