5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
-69.24%
6 MONTH PERFORMANCE
-75.10%
YEAR-TO-DATE PERFORMANCE
+7.65%
1 YEAR PERFORMANCE
-19.03%
American Bitcoin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.82 | 11.50 M | $1.59 B |
| 01/08/2026 | $1.85 | $1.91 (3.24%) | $1.95 | $1.82 | 10.02 M | $1.66 B |
| 01/07/2026 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.87 | 11.14 M | $1.66 B |
| 01/06/2026 | $2.04 | $1.97 (-3.43%) | $2.05 | $1.91 | 15.38 M | $1.71 B |
| 01/05/2026 | $1.95 | $2.02 (3.59%) | $2.10 | $1.90 | 32.19 M | $1.76 B |
| 01/02/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.70 | 10.51 M | $1.55 B |
| 12/31/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 7.29 M | $1.48 B |
| 12/30/2025 | $1.78 | $1.72 (-3.37%) | $1.79 | $1.72 | 8.73 M | $1.50 B |
| 12/29/2025 | $1.87 | $1.81 (-3.21%) | $1.95 | $1.80 | 7.42 M | $1.58 B |
| 12/26/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.82 | 6.39 M | $1.65 B |
| 12/24/2025 | $1.86 | $1.88 (1.08%) | $1.90 | $1.82 | 4.72 M | $1.64 B |
| 12/23/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.82 | 10.89 M | $1.62 B |
| 12/22/2025 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.86 | 17.43 M | $1.70 B |
| 12/19/2025 | $1.66 | $1.78 (7.23%) | $1.78 | $1.64 | 29.91 M | $1.55 B |
| 12/18/2025 | $1.74 | $1.59 (-8.62%) | $1.76 | $1.57 | 14.10 M | $1.39 B |
| 12/17/2025 | $1.68 | $1.65 (-1.79%) | $1.75 | $1.62 | 13.26 M | $1.44 B |
| 12/16/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.56 | 15.14 M | $1.44 B |
| 12/15/2025 | $1.78 | $1.65 (-7.3%) | $1.79 | $1.64 | 12.96 M | $1.44 B |
| 12/12/2025 | $1.86 | $1.78 (-4.3%) | $1.99 | $1.75 | 13.61 M | $1.55 B |
| 12/11/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.77 | 17.72 M | $1.59 B |
| 12/10/2025 | $2.05 | $1.94 (-5.37%) | $2.07 | $1.89 | 20.81 M | $1.69 B |
| 12/09/2025 | $2.02 | $2.05 (1.49%) | $2.13 | $1.88 | 19.35 M | $1.78 B |
| 12/08/2025 | $2.29 | $2.02 (-11.79%) | $2.30 | $1.99 | 21.54 M | $1.76 B |
| 12/05/2025 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.17 | 17.53 M | $1.93 B |
| 12/04/2025 | $2.41 | $2.42 (0.41%) | $2.54 | $2.30 | 25.00 M | $2.10 B |
| 12/03/2025 | $2.36 | $2.39 (1.27%) | $2.53 | $2.25 | 40.59 M | $2.07 B |
| 12/02/2025 | $2.74 | $2.19 (-20.07%) | $2.74 | $1.74 | 87.96 M | $1.90 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 |
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.
