5 DAY PERFORMANCE
-42.92%
1 MONTH PERFORMANCE
-49.48%
3 MONTH PERFORMANCE
-67.30%
6 MONTH PERFORMANCE
-54.34%
YEAR-TO-DATE PERFORMANCE
+20.40%
1 YEAR PERFORMANCE
-28.82%
American Bitcoin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.41 | $2.42 (0.41%) | $2.54 | $2.30 | 25.00 M | $2.08 B |
| 12/03/2025 | $2.36 | $2.39 (1.27%) | $2.53 | $2.25 | 40.59 M | $2.06 B |
| 12/02/2025 | $2.74 | $2.19 (-20.07%) | $2.74 | $1.74 | 87.96 M | $1.88 B |
| 12/01/2025 | $4.10 | $3.58 (-12.68%) | $4.14 | $3.57 | 5.65 M | $3.08 B |
| 11/28/2025 | $4.34 | $4.24 (-2.3%) | $4.44 | $4.20 | 2.27 M | $3.85 B |
| 11/26/2025 | $4.22 | $4.20 (-0.47%) | $4.28 | $4.07 | 4.70 M | $3.82 B |
| 11/25/2025 | $4.47 | $4.30 (-3.8%) | $4.49 | $4.23 | 2.91 M | $3.91 B |
| 11/24/2025 | $4.54 | $4.39 (-3.3%) | $4.56 | $4.29 | 3.55 M | $3.99 B |
| 11/21/2025 | $4.57 | $4.43 (-3.06%) | $4.59 | $4.13 | 3.34 M | $4.03 B |
| 11/20/2025 | $4.91 | $4.58 (-6.72%) | $4.99 | $4.51 | 2.93 M | $4.16 B |
| 11/19/2025 | $5.12 | $4.73 (-7.62%) | $5.20 | $4.55 | 3.17 M | $4.30 B |
| 11/18/2025 | $5.00 | $5.07 (1.4%) | $5.36 | $4.85 | 4.35 M | $4.61 B |
| 11/17/2025 | $5.00 | $5.05 (1%) | $5.28 | $4.86 | 3.60 M | $4.59 B |
| 11/14/2025 | $4.54 | $4.86 (7.05%) | $5.19 | $4.50 | 5.20 M | $4.42 B |
| 11/13/2025 | $5.16 | $4.74 (-8.14%) | $5.16 | $4.66 | 3.65 M | $4.31 B |
| 11/12/2025 | $5.11 | $4.93 (-3.52%) | $5.20 | $4.80 | 2.64 M | $4.48 B |
| 11/11/2025 | $5.08 | $4.91 (-3.35%) | $5.26 | $4.82 | 3.52 M | $4.46 B |
| 11/10/2025 | $4.86 | $4.89 (0.62%) | $5.08 | $4.47 | 4.21 M | $4.44 B |
| 11/07/2025 | $4.40 | $4.64 (5.45%) | $4.65 | $4.08 | 3.03 M | $4.22 B |
| 11/06/2025 | $4.84 | $4.54 (-6.2%) | $4.91 | $4.38 | 1.70 M | $4.12 B |
| 11/05/2025 | $4.66 | $4.79 (2.79%) | $4.89 | $4.51 | 2.09 M | $4.35 B |
| 11/04/2025 | $4.61 | $4.64 (0.65%) | $5.02 | $4.53 | 1.82 M | $4.22 B |
| 11/03/2025 | $5.09 | $4.92 (-3.34%) | $5.12 | $4.68 | 2.40 M | $4.47 B |
| 10/31/2025 | $5.28 | $5.09 (-3.6%) | $5.44 | $5.00 | 2.33 M | $4.62 B |
| 10/30/2025 | $5.18 | $5.15 (-0.58%) | $5.49 | $5.11 | 2.02 M | $4.68 B |
| 10/29/2025 | $5.60 | $5.48 (-2.14%) | $5.64 | $5.32 | 1.84 M | $4.98 B |
| 10/28/2025 | $6.07 | $5.68 (-6.43%) | $6.14 | $5.50 | 3.09 M | $5.16 B |
| 10/27/2025 | $6.00 | $5.96 (-0.67%) | $6.48 | $5.71 | 5.84 M | $5.42 B |
| 10/24/2025 | $5.19 | $5.62 (8.29%) | $5.68 | $5.11 | 3.90 M | $5.11 B |
| 10/23/2025 | $4.52 | $5.05 (11.73%) | $5.05 | $4.49 | 2.25 M | $4.59 B |
| 10/22/2025 | $4.62 | $4.49 (-2.81%) | $4.70 | $4.31 | 2.33 M | $4.08 B |
| 10/21/2025 | $5.00 | $4.87 (-2.6%) | $5.06 | $4.69 | 1.94 M | $4.42 B |
| 10/20/2025 | $5.11 | $5.09 (-0.39%) | $5.12 | $4.86 | 1.96 M | $4.62 B |
| 10/17/2025 | $4.95 | $4.74 (-4.24%) | $5.10 | $4.72 | 2.48 M | $4.31 B |
| 10/16/2025 | $5.55 | $5.03 (-9.37%) | $5.63 | $5.00 | 3.01 M | $4.57 B |
| 10/15/2025 | $5.85 | $5.59 (-4.44%) | $5.97 | $5.44 | 2.07 M | $5.08 B |
| 10/14/2025 | $5.80 | $5.76 (-0.69%) | $6.12 | $5.58 | 2.40 M | $5.23 B |
| 10/13/2025 | $6.14 | $6.03 (-1.79%) | $6.25 | $5.96 | 1.59 M | $5.48 B |
| 10/10/2025 | $6.55 | $5.95 (-9.16%) | $6.59 | $5.93 | 4.06 M | $5.41 B |
| 10/09/2025 | $6.76 | $6.55 (-3.11%) | $6.79 | $6.51 | 1.98 M | $5.95 B |
| 10/08/2025 | $6.79 | $6.83 (0.59%) | $6.86 | $6.54 | 2.53 M | $6.21 B |
| 10/07/2025 | $7.18 | $6.80 (-5.29%) | $7.33 | $6.62 | 3.39 M | $6.18 B |
| 10/06/2025 | $7.20 | $7.15 (-0.69%) | $7.39 | $7.10 | 3.56 M | $6.50 B |
| 10/03/2025 | $7.34 | $6.98 (-4.9%) | $7.34 | $6.89 | 3.13 M | $6.34 B |
| 10/02/2025 | $7.45 | $7.23 (-2.95%) | $7.50 | $7.09 | 3.68 M | $6.57 B |
| 10/01/2025 | $6.80 | $7.20 (5.88%) | $7.39 | $6.77 | 6.13 M | $6.54 B |
| 09/30/2025 | $6.76 | $6.74 (-0.3%) | $6.88 | $6.60 | 2.76 M | $6.12 B |
| 09/29/2025 | $6.81 | $6.62 (-2.79%) | $6.84 | $6.50 | 3.24 M | $6.01 B |
| 09/26/2025 | $6.64 | $6.58 (-0.9%) | $6.70 | $6.43 | 2.45 M | $5.98 B |
| 09/25/2025 | $6.90 | $6.69 (-3.04%) | $6.93 | $6.55 | 3.14 M | $6.08 B |
| 09/24/2025 | $7.05 | $6.99 (-0.85%) | $7.34 | $6.94 | 2.69 M | $6.35 B |
| 09/23/2025 | $7.30 | $6.94 (-4.93%) | $7.33 | $6.90 | 2.64 M | $6.31 B |
| 09/22/2025 | $7.00 | $7.24 (3.43%) | $7.36 | $6.74 | 4.57 M | $6.58 B |
| 09/19/2025 | $7.48 | $7.11 (-4.95%) | $7.50 | $7.10 | 4.48 M | $6.46 B |
| 09/18/2025 | $7.92 | $7.48 (-5.56%) | $8.01 | $7.41 | 5.64 M | $6.80 B |
| 09/17/2025 | $7.89 | $7.70 (-2.41%) | $8.05 | $7.27 | 7.08 M | $7.00 B |
| 09/16/2025 | $7.28 | $7.73 (6.18%) | $7.94 | $7.18 | 7.08 M | $7.02 B |
| 09/15/2025 | $7.67 | $7.08 (-7.69%) | $7.71 | $7.05 | 5.42 M | $6.43 B |
| 09/12/2025 | $8.16 | $7.89 (-3.31%) | $8.25 | $7.45 | 7.21 M | $7.17 B |
| 09/11/2025 | $8.95 | $8.28 (-7.49%) | $8.95 | $8.00 | 8.67 M | $7.52 B |
| 09/10/2025 | $10.00 | $8.87 (-11.3%) | $10.24 | $8.65 | 13.03 M | $8.06 B |
| 09/09/2025 | $8.99 | $9.31 (3.56%) | $9.54 | $8.63 | 14.94 M | $8.46 B |
| 09/08/2025 | $7.60 | $8.34 (9.74%) | $8.48 | $7.54 | 12.80 M | $7.58 B |
| 09/05/2025 | $6.95 | $7.40 (6.47%) | $7.50 | $6.52 | 12.00 M | $6.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
