ABTC
AMERICAN BITCOIN (ABTC)
NASDAQ
$0.78-$0.03 (-3.78%)
Price as of Jun 23, 2026 4:26 PM EDT
  • $268.5M
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -26.87%
    Low Price$0.81
    High Price$1.13
  • 3 Months
    -14.27%
    Low Price$0.79
    High Price$1.34
  • 1 Year
    N/A
    Low Price$0.79
    High Price$9.31
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
0.85
0.88
0.80
0.81
-4.55%
14,773,539
06/18/2026
0.85
0.86
0.82
0.85
+0.90%
37,288,196
06/17/2026
0.84
0.90
0.83
0.84
+0.96%
11,065,485
06/16/2026
0.86
0.88
0.83
0.83
-2.20%
8,863,915
06/15/2026
0.92
0.93
0.85
0.85
-0.44%
16,344,412
06/12/2026
0.84
0.90
0.83
0.86
+2.87%
10,611,599
06/11/2026
0.82
0.84
0.80
0.83
+1.62%
10,225,817
06/10/2026
0.84
0.88
0.82
0.82
-3.82%
9,313,703
06/09/2026
0.89
0.91
0.84
0.85
-5.33%
11,525,757
06/08/2026
0.89
0.95
0.88
0.90
+4.37%
11,115,796
06/05/2026
0.91
0.91
0.84
0.86
-5.53%
16,417,579
06/04/2026
0.92
0.93
0.91
0.91
-2.14%
10,325,477
06/03/2026
1.00
1.00
0.93
0.93
-6.24%
8,118,280
06/02/2026
1.06
1.06
0.98
1.00
-7.81%
17,774,629
06/01/2026
1.10
1.11
1.04
1.08
-4.42%
12,097,240
05/29/2026
1.05
1.13
1.01
1.13
+7.62%
12,662,629
05/28/2026
1.05
1.08
1.03
1.05
-1.87%
8,028,045
05/27/2026
1.07
1.10
1.05
1.07
-0.93%
6,487,208
05/26/2026
1.12
1.13
1.06
1.08
-2.70%
9,377,339
05/22/2026
1.13
1.16
1.09
1.11
-1.77%
7,968,121
05/21/2026
1.11
1.14
1.05
1.13
+1.80%
8,949,320
05/20/2026
1.04
1.11
1.03
1.11
+8.82%
9,672,346
05/19/2026
1.01
1.05
1.00
1.02
-0.97%
12,276,507
05/18/2026
1.08
1.09
1.00
1.03
-7.21%
17,461,038
05/15/2026
1.14
1.14
1.10
1.11
-5.13%
12,148,034
05/14/2026
1.12
1.23
1.09
1.17
+4.46%
17,381,120
05/13/2026
1.14
1.17
1.11
1.12
-1.75%
10,020,975
05/12/2026
1.17
1.17
1.10
1.14
-4.20%
14,217,038
05/11/2026
1.19
1.23
1.12
1.19
0.00%
15,897,671
05/08/2026
1.16
1.21
1.13
1.19
+2.59%
9,142,764
05/07/2026
1.22
1.22
1.12
1.16
-7.20%
15,049,587
05/06/2026
1.23
1.26
1.20
1.25
+1.63%
15,618,049
05/06/2026
-$0.08 Earnings
05/05/2026
1.20
1.25
1.17
1.23
+5.13%
13,277,731
05/04/2026
1.22
1.22
1.14
1.17
-3.31%
15,754,713
05/01/2026
1.18
1.22
1.17
1.21
+5.22%
13,126,709
04/30/2026
1.14
1.17
1.11
1.15
+0.88%
11,259,720
04/29/2026
1.17
1.19
1.11
1.14
-2.56%
15,167,169
04/28/2026
1.17
1.19
1.13
1.17
-3.31%
14,229,979
04/27/2026
1.23
1.24
1.17
1.21
-2.42%
20,546,955
04/24/2026
1.29
1.31
1.21
1.24
-1.59%
16,147,228
04/23/2026
1.32
1.35
1.24
1.26
-5.97%
28,033,717
04/22/2026
1.31
1.43
1.30
1.34
+8.06%
32,515,795
04/21/2026
1.30
1.32
1.20
1.24
-1.59%
23,593,379
04/20/2026
1.25
1.32
1.20
1.26
-3.08%
21,798,658
04/17/2026
1.21
1.44
1.20
1.30
+15.04%
38,948,565
04/16/2026
1.11
1.15
1.07
1.13
+2.73%
19,615,225
04/15/2026
1.04
1.11
1.02
1.10
+6.80%
18,661,538
04/14/2026
1.03
1.08
1.02
1.03
+4.07%
18,923,932
04/13/2026
0.93
0.99
0.91
0.99
+3.94%
7,471,312
04/10/2026
0.94
1.00
0.94
0.95
+1.05%
5,600,261
04/09/2026
0.95
1.00
0.90
0.94
-2.26%
6,602,502
04/08/2026
0.95
1.01
0.89
0.96
+10.63%
13,196,469
04/07/2026
0.88
0.88
0.84
0.87
-1.53%
6,019,889
04/06/2026
0.93
0.94
0.89
0.89
-2.68%
7,572,354
04/02/2026
0.90
0.92
0.87
0.91
-0.96%
7,596,374
04/01/2026
0.94
0.99
0.91
0.92
-0.67%
10,775,483
03/31/2026
0.88
0.94
0.80
0.92
+17.01%
16,505,800
03/30/2026
0.87
0.91
0.77
0.79
-8.14%
10,434,241
03/27/2026
0.91
0.92
0.86
0.86
-5.83%
7,724,694
03/26/2026
0.97
1.00
0.91
0.91
-7.11%
6,422,647
03/25/2026
0.98
1.02
0.98
0.98
+3.58%
7,211,127
03/24/2026
0.96
1.01
0.95
0.95
-1.65%
7,399,910
03/23/2026
0.98
1.00
0.94
0.97
+1.92%
9,445,050
03/20/2026
1.02
1.03
0.94
0.95
-7.18%
18,846,370
03/19/2026
1.01
1.03
0.97
1.02
-0.97%
11,267,558
03/18/2026
1.04
1.06
1.02
1.03
-2.83%
9,214,565
03/17/2026
1.05
1.09
1.03
1.06
+1.92%
17,462,470
03/16/2026
1.08
1.09
1.03
1.04
0.00%
22,165,702
03/13/2026
1.10
1.10
1.02
1.04
-0.95%
24,229,334
03/12/2026
1.11
1.13
1.03
1.05
-7.08%
21,952,508
03/11/2026
1.17
1.18
1.09
1.13
-2.59%
17,999,882
03/10/2026
1.13
1.20
1.12
1.16
+5.45%
20,825,400
03/09/2026
1.11
1.11
1.06
1.10
+0.92%
16,626,147
03/06/2026
1.12
1.16
1.06
1.09
-6.84%
11,914,473
03/05/2026
1.22
1.24
1.12
1.17
+1.74%
24,962,748
03/04/2026
1.10
1.17
1.08
1.15
+11.65%
24,042,590
03/03/2026
1.00
1.05
0.95
1.03
+0.98%
12,288,420
03/02/2026
1.00
1.05
0.97
1.02
0.00%
18,529,587
02/27/2026
1.05
1.07
1.01
1.02
-5.56%
8,738,682
02/26/2026
1.05
1.09
1.00
1.08
+2.86%
17,071,908
02/26/2026
-$0.07 Earnings
02/25/2026
1.09
1.12
1.04
1.05
+2.94%
24,289,574
02/24/2026
0.95
1.03
0.93
1.02
+4.65%
8,143,983
02/23/2026
1.00
1.02
0.94
0.97
-2.53%
7,274,480
02/20/2026
1.03
1.06
1.00
1.00
-1.96%
14,170,589
02/19/2026
1.04
1.04
1.01
1.02
-1.92%
12,686,132
02/18/2026
1.11
1.12
1.04
1.04
-4.59%
15,353,269
02/17/2026
1.14
1.15
1.07
1.09
-3.54%
11,408,628
02/13/2026
1.17
1.19
1.12
1.13
-1.74%
14,812,535
02/12/2026
1.16
1.17
1.11
1.15
0.00%
12,965,514
02/11/2026
1.21
1.23
1.12
1.15
-4.17%
14,097,534
02/10/2026
1.25
1.26
1.20
1.20
-4.76%
9,732,685
02/09/2026
1.29
1.29
1.24
1.26
-3.82%
12,262,084
02/06/2026
1.23
1.33
1.23
1.31
+14.41%
12,487,298
02/05/2026
1.21
1.27
1.12
1.15
-10.55%
17,493,070
02/04/2026
1.33
1.35
1.25
1.28
-5.19%
10,739,976
02/03/2026
1.45
1.47
1.27
1.35
-5.59%
17,675,157
02/02/2026
1.51
1.51
1.43
1.43
-5.30%
10,445,959
01/30/2026
1.50
1.53
1.48
1.51
-1.95%
8,512,692