ABTC
AMERICAN BITCO-A (ABTC)
NASDAQ
$5.30+$0.17 (+3.22%)
Price as of Nov 11, 2026 7:30 PM EST
  • $137.5M
    Market Cap
  • -93.03%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -33.64%
    Low Price$5.13
    High Price$8.66
  • 3 Months
    -27.44%
    Low Price$5.13
    High Price$10.30
  • 1 Year
    -93.03%
    Low Price$8.43
    High Price$10.30
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
5.12
5.42
4.95
5.13
-3.21%
752,170
11/09/2026
5.18
5.49
4.95
5.30
-0.93%
1,166,600
11/06/2026
5.37
5.40
4.92
5.35
+0.75%
1,100,950
11/05/2026
6.09
6.10
5.00
5.31
-14.90%
2,043,329
11/04/2026
6.64
6.94
6.16
6.24
-5.60%
1,357,490
11/04/2026
-$0.94 Earnings
11/03/2026
6.18
6.67
6.18
6.61
+7.48%
863,246
11/02/2026
6.77
6.83
6.11
6.15
-7.38%
862,352
10/30/2026
7.09
7.09
6.47
6.64
-11.47%
1,271,842
10/29/2026
7.75
7.95
7.38
7.50
-5.90%
686,103
10/28/2026
7.74
8.00
7.59
7.97
+2.84%
640,605
10/27/2026
7.38
7.84
7.33
7.75
+6.75%
652,270
10/26/2026
7.27
7.55
7.06
7.26
-3.33%
780,966
10/23/2026
7.89
8.06
7.48
7.51
-5.53%
858,714
10/22/2026
8.17
8.37
7.81
7.95
-7.99%
709,448
10/21/2026
8.05
8.85
7.96
8.64
+12.50%
1,467,838
10/20/2026
7.56
8.12
7.44
7.68
+0.66%
678,740
10/19/2026
7.63
7.89
7.59
7.63
+0.93%
636,204
10/16/2026
8.04
8.14
7.42
7.56
-7.13%
663,680
10/15/2026
7.39
8.19
7.08
8.14
+6.41%
761,572
10/14/2026
8.45
8.56
7.60
7.65
-11.66%
1,155,972
10/13/2026
7.99
8.77
7.90
8.66
+7.05%
1,633,514
10/12/2026
7.80
8.37
7.80
8.09
+4.66%
1,142,316
10/09/2026
7.87
8.12
7.63
7.73
-0.26%
959,553
10/08/2026
8.08
8.14
7.58
7.75
-5.72%
1,034,242
10/07/2026
8.16
8.25
7.95
8.22
-2.72%
791,359
10/06/2026
8.79
8.85
8.41
8.45
-2.99%
813,339
10/05/2026
8.66
8.75
8.37
8.71
+2.35%
895,288
10/02/2026
8.58
9.15
8.31
8.51
+4.03%
1,248,856
10/01/2026
8.38
8.54
8.04
8.18
-3.54%
1,007,936
09/30/2026
9.05
9.18
8.42
8.48
-2.75%
869,504
09/29/2026
9.03
9.11
8.59
8.72
-1.36%
764,583
09/28/2026
8.95
9.24
8.74
8.84
-2.86%
972,655
09/25/2026
9.70
9.71
8.87
9.10
-5.21%
1,107,043
09/24/2026
9.70
10.25
9.53
9.60
-3.13%
1,351,604
09/23/2026
10.11
10.24
9.86
9.91
-3.51%
1,126,773
09/22/2026
10.27
10.46
10.01
10.27
-0.29%
1,603,719
09/21/2026
10.71
11.05
10.20
10.30
+1.98%
2,406,336
09/18/2026
9.17
10.30
9.17
10.10
+14.38%
4,948,163
09/17/2026
8.45
9.13
8.35
8.83
+8.48%
1,880,600
09/16/2026
8.15
8.24
7.86
8.14
+1.88%
1,181,265
09/15/2026
8.42
8.42
7.94
7.99
-7.63%
1,331,953
09/14/2026
8.15
8.72
8.15
8.65
+3.97%
1,640,623
09/11/2026
8.08
8.86
8.08
8.32
+3.61%
1,424,478
09/10/2026
7.80
8.26
7.77
8.03
-1.23%
941,210
09/09/2026
8.63
8.84
8.11
8.13
-3.33%
1,123,664
09/08/2026
7.89
8.55
7.65
8.41
+5.26%
2,039,415
09/04/2026
8.96
9.19
7.87
7.99
-14.45%
4,755,324
09/03/2026
8.18
9.47
8.15
9.34
+18.68%
2,541,442
09/02/2026
7.66
8.09
7.63
7.87
+2.08%
852,434
09/01/2026
7.91
7.94
7.56
7.71
-4.46%
991,532
08/31/2026
7.66
8.17
7.60
8.07
+4.94%
1,326,288
08/28/2026
8.61
8.68
7.47
7.69
-12.21%
2,279,307
08/27/2026
8.41
9.31
8.23
8.76
+7.09%
1,828,027
08/26/2026
8.84
8.92
8.12
8.18
-11.47%
1,644,455
08/25/2026
8.62
9.26
8.30
9.24
+6.94%
2,039,213
08/24/2026
8.00
8.80
7.93
8.64
+8.95%
2,715,524
08/21/2026
8.66
8.96
7.66
7.93
-6.38%
3,703,202
08/20/2026
8.46
8.77
8.01
8.47
+7.22%
2,252,970
08/19/2026
6.98
8.30
6.96
7.90
+13.83%
2,351,112
08/18/2026
7.00
7.10
6.87
6.94
-2.53%
802,814
08/17/2026
7.29
7.30
6.94
7.12
-1.93%
1,147,073
08/14/2026
7.20
7.56
7.02
7.26
-0.82%
1,213,460
08/13/2026
7.01
7.69
7.01
7.32
+5.63%
1,565,450
08/12/2026
7.02
7.20
6.89
6.93
+0.14%
875,927
08/11/2026
7.34
7.34
6.80
6.92
-2.12%
934,675
08/10/2026
7.35
7.50
6.86
7.07
+9.27%
1,752,999
08/07/2026
6.48
6.78
6.36
6.47
+4.52%
1,189,814
08/06/2026
6.38
6.42
6.09
6.19
-5.35%
1,022,483
08/05/2026
6.20
6.61
6.08
6.54
+6.51%
1,544,787
08/04/2026
5.97
6.29
5.67
6.14
+4.96%
1,175,975
08/03/2026
5.31
5.95
4.92
5.85
+5.98%
1,846,830
08/03/2026
-$0.80 Earnings
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