ABTC
AMERICAN BITCO-A (ABTC)
NASDAQ
$5.47-$0.05 (-0.98%)
Price as of Aug 03, 2026 7:39 AM EDT
  • $132.5M
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -45.97%
    Low Price$5.19
    High Price$8.49
  • 3 Months
    -68.00%
    Low Price$8.43
    High Price$8.49
  • 1 Year
    N/A
    Low Price$8.43
    High Price$139.65
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
5.87
5.94
5.41
5.52
-6.44%
1,406,349
07/30/2026
5.36
5.98
5.29
5.90
+13.68%
1,857,937
07/29/2026
5.46
5.66
5.13
5.19
-5.29%
1,737,082
07/28/2026
5.79
5.82
5.45
5.48
-6.64%
952,917
07/27/2026
5.85
6.21
5.60
5.87
+2.62%
1,187,192
07/24/2026
6.08
6.13
5.49
5.72
-6.23%
1,416,207
07/23/2026
6.01
6.53
5.99
6.10
0.00%
1,008,548
07/22/2026
6.20
6.65
6.07
6.10
-5.72%
1,006,050
07/21/2026
6.07
6.65
5.93
6.47
+12.13%
1,810,231
07/20/2026
5.52
5.90
5.26
5.77
+6.07%
1,541,800
07/17/2026
5.20
5.64
5.04
5.44
-0.37%
1,129,251
07/16/2026
5.45
5.62
5.25
5.46
-3.36%
1,093,605
07/15/2026
5.43
5.94
5.29
5.65
+4.63%
1,818,617
07/14/2026
5.29
5.58
5.05
5.40
+2.18%
1,616,306
07/13/2026
5.98
6.12
5.25
5.29
-13.78%
2,099,738
07/10/2026
6.19
6.65
5.95
6.13
+2.51%
1,873,188
07/09/2026
5.92
6.12
5.55
5.98
+2.05%
1,721,578
07/08/2026
6.20
6.27
5.76
5.86
-10.12%
4,230,252
07/07/2026
8.41
8.41
6.43
6.52
-23.20%
2,774,971
07/06/2026
8.01
9.33
7.41
8.49
+0.77%
2,187,763
07/06/2026
1:15 Split
07/02/2026
9.75
10.05
8.34
8.43
-10.00%
82,536,311
07/01/2026
9.75
10.14
9.18
9.36
-8.37%
39,142,655
06/30/2026
10.20
10.49
9.98
10.22
-4.70%
10,107,035
06/29/2026
10.92
11.10
10.43
10.72
-0.46%
9,590,429
06/26/2026
10.42
11.17
10.21
10.77
+1.73%
5,758,858
06/25/2026
11.10
11.21
10.20
10.59
-4.71%
14,778,842
06/24/2026
11.70
11.73
11.00
11.11
-4.17%
11,156,865
06/23/2026
12.00
12.37
11.55
11.59
-4.78%
10,661,727
06/22/2026
12.80
13.18
12.06
12.18
-4.55%
14,773,539
06/18/2026
12.75
12.90
12.23
12.76
+0.90%
37,288,196
06/17/2026
12.60
13.49
12.45
12.64
+0.96%
11,065,485
06/16/2026
12.85
13.15
12.45
12.52
-2.20%
8,863,915
06/15/2026
13.79
13.88
12.75
12.80
-0.44%
16,344,412
06/12/2026
12.55
13.53
12.38
12.86
+2.87%
10,611,599
06/11/2026
12.30
12.66
12.02
12.50
+1.62%
10,225,817
06/10/2026
12.60
13.20
12.30
12.30
-3.82%
9,313,703
06/09/2026
13.30
13.65
12.55
12.79
-5.33%
11,525,757
06/08/2026
13.41
14.25
13.20
13.51
+4.37%
11,115,796
06/05/2026
13.59
13.61
12.56
12.95
-5.53%
16,417,579
06/04/2026
13.75
14.01
13.58
13.70
-2.14%
10,325,477
06/03/2026
14.94
14.94
14.00
14.00
-6.24%
8,118,280
06/02/2026
15.90
15.90
14.73
14.94
-7.81%
17,774,629
06/01/2026
16.50
16.65
15.60
16.20
-4.42%
12,097,240
05/29/2026
15.75
16.95
15.15
16.95
+7.62%
12,662,629
05/28/2026
15.75
16.20
15.45
15.75
-1.87%
8,028,045
05/27/2026
15.98
16.50
15.75
16.05
-0.93%
6,487,208
05/26/2026
16.80
16.95
15.90
16.20
-2.70%
9,377,339
05/22/2026
16.95
17.40
16.35
16.65
-1.77%
7,968,121
05/21/2026
16.65
17.10
15.75
16.95
+1.80%
8,949,320
05/20/2026
15.60
16.65
15.45
16.65
+8.82%
9,672,346
05/19/2026
15.15
15.75
15.00
15.30
-0.97%
12,276,507
05/18/2026
16.20
16.35
15.00
15.45
-7.21%
17,461,038
05/15/2026
17.10
17.10
16.50
16.65
-5.13%
12,148,034
05/14/2026
16.80
18.45
16.35
17.55
+4.46%
17,381,120
05/13/2026
17.03
17.48
16.65
16.80
-1.75%
10,020,975
05/12/2026
17.55
17.55
16.50
17.10
-4.20%
14,217,038
05/11/2026
17.78
18.45
16.80
17.85
0.00%
15,897,671
05/08/2026
17.40
18.15
16.95
17.85
+2.59%
9,142,764
05/07/2026
18.30
18.30
16.80
17.40
-7.20%
15,049,587
05/06/2026
18.45
18.90
18.00
18.75
+1.63%
15,618,049
05/06/2026
-$1.20 Earnings
05/05/2026
18.00
18.75
17.55
18.45
+5.13%
13,277,731
05/04/2026
18.23
18.30
17.10
17.55
-3.31%
15,754,713
05/01/2026
17.70
18.30
17.48
18.15
+5.22%
13,126,709
04/30/2026
17.10
17.55
16.65
17.25
+0.88%
11,259,720
04/29/2026
17.55
17.85
16.65
17.10
-2.56%
15,167,169
04/28/2026
17.55
17.85
16.95
17.55
-3.31%
14,229,979
04/27/2026
18.45
18.57
17.55
18.15
-2.42%
20,546,955
04/24/2026
19.35
19.65
18.15
18.60
-1.59%
16,147,228
04/23/2026
19.80
20.25
18.60
18.90
-5.97%
28,033,717
04/22/2026
19.65
21.45
19.50
20.10
+8.06%
32,515,795
04/21/2026
19.50
19.80
18.00
18.60
-1.59%
23,593,379
04/20/2026
18.75
19.80
18.00
18.90
-3.08%
21,798,658
04/17/2026
18.15
21.60
18.00
19.50
+15.04%
38,948,565
04/16/2026
16.65
17.18
16.05
16.95
+2.73%
19,615,225
04/15/2026
15.60
16.65
15.30
16.50
+6.80%
18,661,538
04/14/2026
15.45
16.20
15.30
15.45
+4.07%
18,923,932
04/13/2026
13.95
14.85
13.69
14.85
+3.94%
7,471,312
04/10/2026
14.10
14.98
14.10
14.28
+1.05%
5,600,261
04/09/2026
14.25
15.00
13.53
14.13
-2.26%
6,602,502
04/08/2026
14.25
15.15
13.35
14.46
+10.63%
13,196,469
04/07/2026
13.13
13.20
12.53
13.07
-1.53%
6,019,889
04/06/2026
13.95
14.09
13.28
13.28
-2.68%
7,572,354
04/02/2026
13.43
13.80
13.05
13.64
-0.96%
7,596,374
04/01/2026
14.09
14.80
13.58
13.77
-0.67%
10,775,483
03/31/2026
13.19
14.03
12.00
13.87
+17.01%
16,505,800
03/30/2026
13.09
13.65
11.55
11.85
-8.14%
10,434,241
03/27/2026
13.67
13.80
12.90
12.90
-5.83%
7,724,694
03/26/2026
14.55
14.98
13.70
13.70
-7.11%
6,422,647
03/25/2026
14.63
15.30
14.63
14.75
+3.58%
7,211,127
03/24/2026
14.40
15.15
14.18
14.24
-1.65%
7,399,910
03/23/2026
14.70
14.97
14.04
14.48
+1.92%
9,445,050
03/20/2026
15.30
15.38
14.10
14.20
-7.18%
18,846,370
03/19/2026
15.15
15.45
14.49
15.30
-0.97%
11,267,558
03/18/2026
15.60
15.90
15.30
15.45
-2.83%
9,214,565
03/17/2026
15.75
16.35
15.45
15.90
+1.92%
17,462,470
03/16/2026
16.20
16.35
15.45
15.60
0.00%
22,165,702
03/13/2026
16.43
16.50
15.30
15.60
-0.95%
24,229,334
03/12/2026
16.58
16.88
15.45
15.75
-7.08%
21,952,508