ABTC
AMERICAN BITCO-A (ABTC)
NASDAQ
$8.03-$0.62 (-7.12%)
Price as of Oct 22, 2026 6:01 PM EDT
  • $207.4M
    Market Cap
  • -87.17%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -16.12%
    Low Price$7.56
    High Price$10.27
  • 3 Months
    +33.54%
    Low Price$5.19
    High Price$10.30
  • 1 Year
    -87.17%
    Low Price$8.43
    High Price$10.30
Date
Open
High
Low
Close
Change (%)
Volume
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
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