NasdaqCM - Delayed Quote
USD
American Bitcoin Corp (ABTC)
7.99
-1.35
(-14.45%)
At close: September 4 at 4:00:01 PM EDT
8.03
+0.04
(+0.50%)
After hours: September 4 at 7:58:43 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
8.95
9.19
7.87
7.99
7.99
4,745,600
Sep 3, 2026
8.18
9.47
8.15
9.34
9.34
2,541,400
Sep 2, 2026
7.66
8.09
7.63
7.87
7.87
851,300
Sep 1, 2026
7.91
7.93
7.56
7.71
7.71
988,700
Aug 31, 2026
7.66
8.17
7.60
8.07
8.07
1,326,300
Aug 28, 2026
8.61
8.68
7.47
7.69
7.69
2,279,300
Aug 27, 2026
8.41
9.31
8.23
8.76
8.76
1,818,500
Aug 26, 2026
8.84
8.92
8.12
8.18
8.18
1,644,500
Aug 25, 2026
8.62
9.26
8.30
9.24
9.24
2,030,600
Aug 24, 2026
8.00
8.80
7.93
8.64
8.64
2,715,500
Aug 21, 2026
8.66
8.96
7.66
7.93
7.93
3,703,200
Aug 20, 2026
8.46
8.77
8.01
8.47
8.47
2,253,000
Aug 19, 2026
6.98
8.30
6.96
7.90
7.90
2,351,100
Aug 18, 2026
7.00
7.10
6.87
6.94
6.94
802,800
Aug 17, 2026
7.29
7.30
6.94
7.12
7.12
1,147,100
Aug 14, 2026
7.20
7.56
7.01
7.26
7.26
1,213,500
Aug 13, 2026
7.01
7.69
7.01
7.32
7.32
1,565,500
Aug 12, 2026
7.02
7.20
6.89
6.93
6.93
875,900
Aug 11, 2026
7.34
7.34
6.80
6.92
6.92
935,800
Aug 10, 2026
7.35
7.50
6.86
7.07
7.07
1,753,000
Aug 7, 2026
6.48
6.78
6.36
6.47
6.47
1,195,200
Aug 6, 2026
6.38
6.41
6.09
6.19
6.19
1,022,400
Aug 5, 2026
6.20
6.61
6.08
6.54
6.54
1,544,800
Aug 4, 2026
5.97
6.29
5.66
6.14
6.14
1,176,000
Aug 3, 2026
5.31
5.95
4.92
5.85
5.85
1,846,800
Jul 31, 2026
5.87
5.94
5.41
5.52
5.52
1,406,300
Jul 30, 2026
5.36
5.98
5.29
5.90
5.90
1,854,200
Jul 29, 2026
5.46
5.66
5.13
5.19
5.19
1,734,600
Jul 28, 2026
5.79
5.82
5.45
5.48
5.48
949,900
Jul 27, 2026
5.85
6.21
5.60
5.87
5.87
1,185,500
Jul 24, 2026
6.08
6.13
5.49
5.72
5.72
1,416,200
Jul 23, 2026
6.01
6.53
5.99
6.10
6.10
1,008,500
Jul 22, 2026
6.20
6.65
6.07
6.10
6.10
1,006,100
Jul 21, 2026
6.07
6.65
5.93
6.47
6.47
1,810,200
Jul 20, 2026
5.52
5.90
5.26
5.77
5.77
1,541,800
Jul 17, 2026
5.20
5.64
5.04
5.44
5.44
1,129,400
Jul 16, 2026
5.45
5.62
5.25
5.46
5.46
1,093,600
Jul 15, 2026
5.43
5.94
5.29
5.65
5.65
1,818,600
Jul 14, 2026
5.29
5.58
5.05
5.40
5.40
1,629,800
Jul 13, 2026
5.98
6.12
5.25
5.28
5.28
2,099,900
Jul 10, 2026
6.19
6.65
5.95
6.13
6.13
1,873,200
Jul 9, 2026
5.92
6.12
5.55
5.98
5.98
1,721,600
Jul 8, 2026
6.20
6.27
5.76
5.86
5.86
4,230,300
Jul 7, 2026
8.41
8.41
6.43
6.52
6.52
2,775,000
Jul 6, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
8.01
9.33
7.41
8.49
8.49
2,178,200
Jul 2, 2026
9.75
10.05
8.34
8.43
8.43
5,502,480
Jul 1, 2026
9.75
10.14
9.18
9.36
9.36
2,609,513
Jun 30, 2026
10.20
10.50
9.98
10.22
10.22
673,807
Jun 29, 2026
10.92
11.10
10.43
10.73
10.73
639,360
Jun 26, 2026
10.43
11.18
10.22
10.77
10.77
383,927
Jun 25, 2026
11.10
11.22
10.20
10.59
10.59
985,253
Jun 24, 2026
11.70
11.73
10.99
11.11
11.11
743,780
Jun 23, 2026
12.00
12.38
11.55
11.60
11.60
710,780
Jun 22, 2026
12.80
13.19
12.06
12.18
12.18
984,900
Jun 18, 2026
12.75
12.90
12.23
12.75
12.75
2,485,880
Jun 17, 2026
12.60
13.48
12.45
12.65
12.65
737,700
Jun 16, 2026
12.85
13.15
12.45
12.52
12.52
590,927
Jun 15, 2026
13.78
13.88
12.75
12.81
12.81
1,089,627
Jun 12, 2026
12.56
13.53
12.38
12.85
12.85
706,400
Jun 11, 2026
12.30
12.66
12.02
12.51
12.51
681,720
Jun 10, 2026
12.60
13.20
12.30
12.30
12.30
620,913
Jun 9, 2026
13.29
13.65
12.56
12.80
12.80
768,387
Jun 8, 2026
13.41
14.25
13.20
13.52
13.52
741,053
Jun 5, 2026
13.59
13.60
12.56
12.94
12.94
1,094,507
Jun 4, 2026
13.76
14.01
13.57
13.71
13.71
688,367
Jun 3, 2026
14.94
14.94
13.99
14.01
14.01
541,273
Jun 2, 2026
15.90
15.90
14.73
14.94
14.94
1,184,980
Jun 1, 2026
16.50
16.65
15.60
16.20
16.20
806,480
May 29, 2026
15.75
16.95
15.15
16.95
16.95
843,260
May 28, 2026
15.75
16.20
15.45
15.75
15.75
535,213
May 27, 2026
15.98
16.50
15.75
16.05
16.05
432,487
May 26, 2026
16.80
16.95
15.90
16.20
16.20
625,160
May 22, 2026
16.95
17.40
16.35
16.65
16.65
531,207
May 21, 2026
16.65
17.10
15.75
16.95
16.95
598,333
May 20, 2026
15.60
16.65
15.45
16.65
16.65
644,827
May 19, 2026
15.15
15.75
15.00
15.30
15.30
818,433
May 18, 2026
16.20
16.35
15.00
15.45
15.45
1,164,067
May 15, 2026
17.10
17.10
16.50
16.65
16.65
809,873
May 14, 2026
16.80
18.45
16.35
17.55
17.55
1,158,740
May 13, 2026
17.02
17.48
16.65
16.80
16.80
668,067
May 12, 2026
17.55
17.55
16.50
17.10
17.10
947,800
May 11, 2026
17.77
18.45
16.80
17.85
17.85
1,059,847
May 8, 2026
17.40
18.15
16.95
17.85
17.85
609,520
May 7, 2026
18.30
18.30
16.80
17.40
17.40
1,003,307
May 6, 2026
18.45
18.90
18.00
18.75
18.75
1,041,200
May 5, 2026
18.00
18.75
17.55
18.45
18.45
885,180
May 4, 2026
18.23
18.30
17.10
17.55
17.55
1,050,313
May 1, 2026
17.70
18.30
17.48
18.15
18.15
875,113
Apr 30, 2026
17.10
17.55
16.65
17.25
17.25
750,647
Apr 29, 2026
17.55
17.85
16.65
17.10
17.10
1,020,053
Apr 28, 2026
17.55
17.85
16.95
17.55
17.55
948,667
Apr 27, 2026
18.45
18.57
17.55
18.15
18.15
1,372,887
Apr 24, 2026
19.35
19.65
18.15
18.60
18.60
1,076,480
Apr 23, 2026
19.80
20.25
18.60
18.90
18.90
1,868,913
Apr 22, 2026
19.65
21.45
19.50
20.10
20.10
2,167,720
Apr 21, 2026
19.50
19.80
18.00
18.60
18.60
1,572,893
Apr 20, 2026
18.75
19.80
18.00
18.90
18.90
1,453,253
Apr 17, 2026
18.15
21.60
18.00
19.50
19.50
2,596,573
Apr 16, 2026
16.65
17.17
16.05
16.95
16.95
1,307,680
Apr 15, 2026
15.60
16.65
15.30
16.50
16.50
1,244,100
Apr 14, 2026
15.45
16.20
15.30
15.45
15.45
1,261,593
Apr 13, 2026
13.95
14.85
13.69
14.85
14.85
498,087
Apr 10, 2026
14.10
14.98
14.10
14.28
14.28
373,353
Apr 9, 2026
14.25
15.00
13.53
14.13
14.13
440,167
Apr 8, 2026
14.25
15.15
13.35
14.46
14.46
879,767
Apr 7, 2026
13.13
13.20
12.52
13.08
13.08
401,327
Apr 6, 2026
13.95
14.10
13.27
13.27
13.27
504,827
Apr 2, 2026
13.44
13.80
13.05
13.64
13.64
506,427
Apr 1, 2026
14.09
14.79
13.57
13.77
13.77
718,367
Mar 31, 2026
13.19
14.02
12.00
13.86
13.86
1,100,387
Mar 30, 2026
13.10
13.65
11.55
11.85
11.85
695,613
Mar 27, 2026
13.68
13.80
12.90
12.90
12.90
514,980
Mar 26, 2026
14.55
14.98
13.69
13.69
13.69
428,173
Mar 25, 2026
14.63
15.30
14.63
14.74
14.74
480,740
Mar 24, 2026
14.40
15.15
14.18
14.23
14.23
493,327
Mar 23, 2026
14.70
14.97
14.04
14.48
14.48
629,673
Mar 20, 2026
15.30
15.38
14.10
14.20
14.20
1,256,427
Mar 19, 2026
15.15
15.45
14.49
15.30
15.30
751,173
Mar 18, 2026
15.60
15.90
15.30
15.45
15.45
614,307
Mar 17, 2026
15.75
16.35
15.45
15.90
15.90
1,164,167
Mar 16, 2026
16.20
16.35
15.45
15.60
15.60
1,477,713
Mar 13, 2026
16.42
16.50
15.30
15.60
15.60
1,615,287
Mar 12, 2026
16.58
16.88
15.45
15.75
15.75
1,463,500
Mar 11, 2026
17.55
17.70
16.35
16.95
16.95
1,199,993
Mar 10, 2026
16.95
18.00
16.80
17.40
17.40
1,388,360
Mar 9, 2026
16.65
16.65
15.90
16.50
16.50
1,108,407
Mar 6, 2026
16.80
17.40
15.90
16.35
16.35
794,300
Mar 5, 2026
18.30
18.60
16.80
17.55
17.55
1,664,180
Mar 4, 2026
16.42
17.55
16.20
17.25
17.25
1,602,840
Mar 3, 2026
15.00
15.75
14.28
15.45
15.45
819,227
Mar 2, 2026
15.00
15.75
14.56
15.30
15.30
1,235,307
Feb 27, 2026
15.75
16.05
15.15
15.30
15.30
582,580
Feb 26, 2026
15.75
16.35
15.00
16.20
16.20
1,138,127
Feb 25, 2026
16.35
16.80
15.60
15.75
15.75
1,619,307
Feb 24, 2026
14.25
15.45
13.89
15.30
15.30
542,933
Feb 23, 2026
14.95
15.30
14.10
14.63
14.63
484,967
Feb 20, 2026
15.45
15.90
15.00
15.00
15.00
944,707
Feb 19, 2026
15.52
15.60
15.15
15.30
15.30
845,740
Feb 18, 2026
16.65
16.80
15.60
15.60
15.60
1,023,553
Feb 17, 2026
17.02
17.25
16.05
16.35
16.35
760,573
Feb 13, 2026
17.55
17.83
16.80
16.95
16.95
987,500
Feb 12, 2026
17.40
17.55
16.65
17.25
17.25
862,587
Feb 11, 2026
18.15
18.45
16.73
17.25
17.25
939,833
Feb 10, 2026
18.75
18.90
18.00
18.00
18.00
648,847
Feb 9, 2026
19.35
19.35
18.60
18.90
18.90
817,473
Feb 6, 2026
18.45
19.95
18.42
19.65
19.65
832,487
Feb 5, 2026
18.15
19.05
16.80
17.17
17.17
1,166,207
Feb 4, 2026
19.95
20.25
18.75
19.20
19.20
716,000
Feb 3, 2026
21.75
22.05
19.05
20.25
20.25
1,178,347
Feb 2, 2026
22.65
22.65
21.45
21.45
21.45
696,400
Jan 30, 2026
22.50
22.95
22.20
22.65
22.65
567,513
Jan 29, 2026
22.95
23.25
22.20
23.10
23.10
720,793
Jan 28, 2026
24.00
24.00
23.10
23.40
23.40
704,100
Jan 27, 2026
22.65
24.15
22.35
23.85
23.85
530,400
Jan 26, 2026
22.80
23.55
22.20
22.65
22.65
613,347
Jan 23, 2026
23.40
23.55
22.50
22.95
22.95
699,560
Jan 22, 2026
23.70
23.85
23.10
23.40
23.40
438,307
Jan 21, 2026
23.40
24.15
22.65
23.55
23.55
711,227
Jan 20, 2026
23.55
24.00
23.10
23.40
23.40
837,260
Jan 16, 2026
25.20
25.35
24.45
24.60
24.60
614,400
Jan 15, 2026
26.70
26.70
25.20
25.20
25.20
770,627
Jan 14, 2026
28.20
28.65
26.30
26.40
26.40
1,280,540
Jan 13, 2026
27.60
28.65
26.85
28.05
28.05
1,037,067
Jan 12, 2026
27.60
28.05
26.40
27.30
27.30
855,420
Jan 9, 2026
28.50
29.02
27.30
27.45
27.45
766,733
Jan 8, 2026
27.75
29.25
27.30
28.65
28.65
667,773
Jan 7, 2026
29.10
29.55
28.05
28.65
28.65
742,713
Jan 6, 2026
30.60
30.75
28.58
29.55
29.55
1,025,087
Jan 5, 2026
29.25
31.50
28.50
30.30
30.30
2,146,020
Jan 2, 2026
26.25
27.60
25.50
26.70
26.70
700,860
Dec 31, 2025
25.80
26.10
25.27
25.50
25.50
485,793
Dec 30, 2025
26.70
26.85
25.80
25.80
25.80
582,013
Dec 29, 2025
28.05
29.22
27.00
27.15
27.15
494,413
Dec 26, 2025
28.35
28.80
27.30
28.35
28.35
425,707
Dec 24, 2025
27.90
28.50
27.30
28.20
28.20
314,587
Dec 23, 2025
28.50
28.80
27.30
27.90
27.90
725,927
Dec 22, 2025
29.85
30.00
27.83
29.25
29.25
1,161,807
Dec 19, 2025
24.83
26.70
24.60
26.70
26.70
1,994,113
Dec 18, 2025
26.02
26.40
23.55
23.85
23.85
939,800
Dec 17, 2025
25.20
26.25
24.30
24.75
24.75
884,140
Dec 16, 2025
24.60
25.35
23.40
24.75
24.75
1,009,533
Dec 15, 2025
26.70
26.85
24.60
24.75
24.75
864,180
Dec 12, 2025
27.90
29.85
26.25
26.70
26.70
907,207
Dec 11, 2025
28.65
28.65
26.55
27.45
27.45
1,181,387
Dec 10, 2025
30.75
31.05
28.35
29.10
29.10
1,387,087
Dec 9, 2025
30.30
31.95
28.20
30.75
30.75
1,289,987
Dec 8, 2025
34.35
34.50
29.85
30.30
30.30
1,435,980
Dec 5, 2025
36.08
36.08
32.55
33.45
33.45
1,168,627
Dec 4, 2025
36.15
38.10
34.50
36.30
36.30
1,666,647
Dec 3, 2025
35.40
37.95
33.75
35.85
35.85
2,706,200
Dec 2, 2025
41.10
41.10
26.10
32.85
32.85
5,864,067
Dec 1, 2025
61.50
62.10
53.55
53.70
53.70
376,387
Nov 28, 2025
65.10
66.60
63.00
63.60
63.60
151,440
Nov 26, 2025
63.30
64.20
61.05
63.00
63.00
313,433
Nov 25, 2025
67.05
67.35
63.49
64.50
64.50
194,260
Nov 24, 2025
68.10
68.40
64.35
65.85
65.85
236,680
Nov 21, 2025
68.55
68.81
61.95
66.45
66.45
222,853
Nov 20, 2025
73.65
74.85
67.72
68.70
68.70
195,147
Nov 19, 2025
76.80
78.00
68.25
70.95
70.95
211,087
Nov 18, 2025
75.00
80.36
72.75
76.05
76.05
290,127
Nov 17, 2025
75.00
79.20
72.90
75.75
75.75
239,787
Nov 14, 2025
68.10
77.85
67.50
72.90
72.90
346,920
Nov 13, 2025
77.40
77.40
69.90
71.10
71.10
243,467
Nov 12, 2025
76.65
78.00
72.00
73.95
73.95
175,667
Nov 11, 2025
76.20
78.90
72.30
73.65
73.65
234,527
Nov 10, 2025
72.90
76.20
67.05
73.35
73.35
280,567
Nov 7, 2025
66.00
69.75
61.22
69.60
69.60
201,820
Nov 6, 2025
72.60
73.65
65.70
68.10
68.10
113,213
Nov 5, 2025
69.90
73.41
67.65
71.85
71.85
139,107
Nov 4, 2025
69.15
75.30
67.93
69.60
69.60
121,420
Nov 3, 2025
76.35
76.80
70.13
73.80
73.80
160,100
Oct 31, 2025
79.20
81.60
75.00
76.35
76.35
155,333
Oct 30, 2025
77.70
82.35
76.65
77.25
77.25
134,553
Oct 29, 2025
84.00
84.66
79.80
82.20
82.20
122,460
Oct 28, 2025
90.97
92.10
82.50
85.20
85.20
206,060
Oct 27, 2025
90.00
97.20
85.65
89.40
89.40
389,633
Oct 24, 2025
77.85
85.20
76.65
84.30
84.30
259,893
Oct 23, 2025
67.80
75.75
67.35
75.75
75.75
149,773
Oct 22, 2025
69.30
70.50
64.65
67.35
67.35
154,373
Oct 21, 2025
75.00
75.89
70.35
73.05
73.05
129,093
Oct 20, 2025
76.65
76.80
72.82
76.35
76.35
130,573
Oct 17, 2025
74.25
76.50
70.80
71.10
71.10
165,460
Oct 16, 2025
83.25
84.42
75.00
75.45
75.45
198,487
Oct 15, 2025
87.75
89.55
81.60
83.85
83.85
138,087
Oct 14, 2025
87.00
91.80
83.70
86.40
86.40
160,327
Oct 13, 2025
92.10
93.75
89.40
90.45
90.45
105,813
Oct 10, 2025
98.18
98.85
88.95
89.25
89.25
270,520
Oct 9, 2025
101.40
101.83
97.65
98.25
98.25
132,213
Oct 8, 2025
101.85
102.90
98.10
102.45
102.45
168,987
Oct 7, 2025
107.70
109.95
99.22
102.00
102.00
226,107
Oct 6, 2025
108.00
110.85
106.50
107.25
107.25
237,580
Oct 3, 2025
110.10
110.10
103.35
104.70
104.70
208,980
Oct 2, 2025
111.75
112.50
106.36
108.45
108.45
245,600
Oct 1, 2025
102.00
110.85
101.57
108.00
108.00
408,913
Sep 30, 2025
101.40
103.20
99.00
101.10
101.10
184,280
Sep 29, 2025
102.15
102.60
97.50
99.30
99.30
215,720
Sep 26, 2025
99.60
100.46
96.45
98.70
98.70
163,373
Sep 25, 2025
103.50
103.95
98.25
100.35
100.35
209,293
Sep 24, 2025
105.68
110.10
104.10
104.85
104.85
179,333
Sep 23, 2025
109.50
109.95
103.50
104.10
104.10
175,673
Sep 22, 2025
105.00
110.40
101.10
108.60
108.60
304,347
Sep 19, 2025
112.20
112.46
106.50
106.65
106.65
298,600
Sep 18, 2025
118.72
120.15
111.15
112.20
112.20
376,240
Sep 17, 2025
118.35
120.75
109.05
115.50
115.50
472,133
Sep 16, 2025
109.20
119.10
107.70
115.95
115.95
471,907
Sep 15, 2025
115.05
115.65
105.75
106.13
106.13
361,507
Sep 12, 2025
122.40
123.75
111.75
118.35
118.35
480,480
Sep 11, 2025
134.25
134.25
120.00
124.20
124.20
577,840
Sep 10, 2025
150.00
153.60
129.75
133.05
133.05
868,433
Sep 9, 2025
134.85
143.10
129.45
139.65
139.65
995,867
Sep 8, 2025
113.93
127.20
113.10
125.10
125.10
853,447
Sep 5, 2025
104.25
112.50
97.80
111.00
111.00
799,673
