Get the Stockscreener App
0.9631
5.74%
-0.0569
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 March 20, 2026, is $0.9631.
- 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 $0.9256 on February 24, 2026. Since then, American Bitcoin Corp's stock price has risen over 4.05% to $0.9631 now.
- The 52-week high stock price for ABTC is $10.24, representing a 963.24% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ABTC is $0.9256, indicating a -3.89% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $1.02 | $0.9602 | $0.0648 | 9,787,374.0 | -5.58% |
| Mar 19, 2026 | $1.03 | $0.966 | $0.064 | 11,216,478.0 | -0.97% |
| Mar 18, 2026 | $1.06 | $1.02 | $0.0399 | 9,143,254.0 | -2.83% |
| Mar 17, 2026 | $1.09 | $1.03 | $0.06 | 17,419,528.0 | +1.92% |
| Mar 16, 2026 | $1.09 | $1.03 | $0.06 | 21,461,388.0 | +0.00% |
| Mar 13, 2026 | $1.10 | $1.02 | $0.08 | 23,914,274.0 | -0.95% |
| Mar 12, 2026 | $1.12 | $1.03 | $0.095 | 21,812,260.0 | -7.08% |
| Mar 11, 2026 | $1.18 | $1.09 | $0.09 | 17,880,262.0 | -2.59% |
| Mar 10, 2026 | $1.20 | $1.12 | $0.08 | 20,693,981.0 | +5.45% |
| Mar 09, 2026 | $1.11 | $1.06 | $0.05 | 16,467,066.0 | +0.92% |
| Mar 06, 2026 | $1.16 | $1.06 | $0.10 | 11,802,390.0 | -6.84% |
| Mar 05, 2026 | $1.24 | $1.12 | $0.12 | 24,889,033.0 | +1.74% |
| Mar 04, 2026 | $1.17 | $1.08 | $0.09 | 23,719,392.0 | +11.65% |
| Mar 03, 2026 | $1.05 | $0.952 | $0.098 | 12,181,755.0 | +0.98% |
| Mar 02, 2026 | $1.05 | $0.9705 | $0.0795 | 18,441,406.0 | +0.00% |
| Feb 27, 2026 | $1.07 | $1.01 | $0.06 | 8,681,346.0 | -5.56% |
| Feb 26, 2026 | $1.09 | $1.00 | $0.09 | 16,961,570.0 | +2.86% |
| Feb 25, 2026 | $1.12 | $1.04 | $0.08 | 24,087,520.0 | +2.94% |
| Feb 24, 2026 | $1.03 | $0.9256 | $0.1044 | 8,037,898.0 | +4.65% |
| Feb 23, 2026 | $1.02 | $0.94 | $0.08 | 7,190,303.0 | -2.53% |
| Feb 20, 2026 | $1.06 | $1.00 | $0.06 | 13,987,275.0 | -1.96% |
| Feb 19, 2026 | $1.04 | $1.01 | $0.03 | 12,610,325.0 | -1.92% |
| Feb 18, 2026 | $1.12 | $1.04 | $0.08 | 15,216,558.0 | -4.59% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.24 | $0.952 | $0.288 | 260,829,841.0 | -5.58% |
| 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% |
3.74%
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):