American Bitcoin Corp ABTC
5.07 USD +0.02 (+0.40%)
Regular-session close
4.93 -0.14 -2.76%
After hours · Nov 13, 7:32 PM ET
4.68 Day range 5.12
5.05 52-week range 76.05
- YTD
- -80.12%
- 1 year
- -92.87%
ABTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.05 | 5.12 | 4.68 | 5.07 | +0.02 | +0.40% | 973,472 |
| Nov 12, 2026 | 4.97 | 5.19 | 4.86 | 5.05 | -0.25 | -4.72% | 850,800 |
| Nov 11, 2026 | 5.30 | 5.49 | 5.26 | 5.30 | +0.17 | +3.31% | 911,700 |
| Nov 10, 2026 | 5.12 | 5.42 | 4.95 | 5.13 | -0.17 | -3.21% | 751,700 |
| Nov 9, 2026 | 5.18 | 5.49 | 4.95 | 5.30 | -0.05 | -0.93% | 1,166,600 |
| Nov 6, 2026 | 5.37 | 5.40 | 4.91 | 5.35 | +0.04 | +0.75% | 1,096,800 |
| Nov 5, 2026 | 6.09 | 6.10 | 5.00 | 5.31 | -0.93 | -14.90% | 2,037,700 |
| Nov 4, 2026 | 6.64 | 6.94 | 6.16 | 6.24 | -0.37 | -5.60% | 1,352,700 |
| Nov 3, 2026 | 6.18 | 6.67 | 6.18 | 6.61 | +0.46 | +7.48% | 854,500 |
| Nov 2, 2026 | 6.77 | 6.83 | 6.11 | 6.15 | -0.49 | -7.38% | 869,500 |
| Oct 30, 2026 | 7.09 | 7.09 | 6.47 | 6.64 | -0.86 | -11.47% | 1,270,300 |
| Oct 29, 2026 | 7.74 | 7.95 | 7.38 | 7.50 | -0.47 | -5.90% | 686,100 |
| Oct 28, 2026 | 7.74 | 8.00 | 7.59 | 7.97 | +0.22 | +2.84% | 639,900 |
| Oct 27, 2026 | 7.38 | 7.84 | 7.33 | 7.75 | +0.49 | +6.75% | 650,900 |
| Oct 26, 2026 | 7.27 | 7.55 | 7.05 | 7.26 | -0.25 | -3.33% | 777,900 |
| Oct 23, 2026 | 7.89 | 8.06 | 7.48 | 7.51 | -0.44 | -5.53% | 863,300 |
| Oct 22, 2026 | 8.16 | 8.37 | 7.81 | 7.95 | -0.69 | -7.99% | 707,000 |
| Oct 21, 2026 | 8.05 | 8.85 | 7.96 | 8.64 | +0.96 | +12.50% | 1,467,800 |
| Oct 20, 2026 | 7.56 | 8.12 | 7.44 | 7.68 | +0.05 | +0.66% | 678,700 |
| Oct 19, 2026 | 7.63 | 7.89 | 7.59 | 7.63 | +0.07 | +0.93% | 636,500 |
| Oct 16, 2026 | 8.04 | 8.14 | 7.42 | 7.56 | -0.58 | -7.13% | 662,400 |
| Oct 15, 2026 | 7.39 | 8.19 | 7.08 | 8.14 | +0.49 | +6.41% | 756,200 |
| Oct 14, 2026 | 8.45 | 8.56 | 7.60 | 7.65 | -1.01 | -11.66% | 1,152,000 |
| Oct 13, 2026 | 7.99 | 8.77 | 7.90 | 8.66 | +0.57 | +7.05% | 1,626,800 |
| Oct 12, 2026 | 7.80 | 8.37 | 7.80 | 8.09 | +0.36 | +4.66% | 1,142,000 |
| Oct 9, 2026 | 7.87 | 8.12 | 7.63 | 7.73 | -0.02 | -0.26% | 959,600 |
| Oct 8, 2026 | 8.08 | 8.14 | 7.58 | 7.75 | -0.47 | -5.72% | 1,030,900 |
| Oct 7, 2026 | 8.16 | 8.25 | 7.95 | 8.22 | -0.23 | -2.72% | 790,800 |
| Oct 6, 2026 | 8.79 | 8.85 | 8.41 | 8.45 | -0.26 | -2.99% | 810,200 |
| Oct 5, 2026 | 8.66 | 8.75 | 8.37 | 8.71 | +0.20 | +2.35% | 891,800 |
| Oct 2, 2026 | 8.58 | 9.15 | 8.31 | 8.51 | +0.33 | +4.03% | 1,242,700 |
| Oct 1, 2026 | 8.38 | 8.54 | 8.04 | 8.18 | -0.30 | -3.54% | 1,001,200 |
| Sep 30, 2026 | 9.05 | 9.18 | 8.42 | 8.48 | -0.24 | -2.75% | 869,500 |
| Sep 29, 2026 | 9.03 | 9.11 | 8.59 | 8.72 | -0.12 | -1.36% | 761,900 |
| Sep 28, 2026 | 8.95 | 9.24 | 8.74 | 8.84 | -0.26 | -2.86% | 967,700 |
| Sep 25, 2026 | 9.70 | 9.71 | 8.87 | 9.10 | -0.50 | -5.21% | 1,100,800 |
| Sep 24, 2026 | 9.70 | 10.25 | 9.53 | 9.60 | -0.31 | -3.13% | 1,347,500 |
| Sep 23, 2026 | 10.11 | 10.24 | 9.86 | 9.91 | -0.36 | -3.51% | 1,123,300 |
| Sep 22, 2026 | 10.27 | 10.46 | 10.01 | 10.27 | -0.03 | -0.29% | 1,600,900 |
| Sep 21, 2026 | 10.71 | 11.05 | 10.19 | 10.30 | +0.20 | +1.98% | 2,406,300 |
| Sep 18, 2026 | 9.16 | 10.30 | 9.16 | 10.10 | +1.27 | +14.38% | 4,948,200 |
| Sep 17, 2026 | 8.45 | 9.13 | 8.35 | 8.83 | +0.69 | +8.48% | 1,877,600 |
| Sep 16, 2026 | 8.15 | 8.24 | 7.86 | 8.14 | +0.15 | +1.88% | 1,177,500 |
| Sep 15, 2026 | 8.42 | 8.42 | 7.94 | 7.99 | -0.66 | -7.63% | 1,332,000 |
| Sep 14, 2026 | 8.15 | 8.72 | 8.15 | 8.65 | +0.33 | +3.97% | 1,636,800 |
| Sep 11, 2026 | 8.08 | 8.86 | 8.08 | 8.32 | +0.29 | +3.61% | 1,415,800 |
| Sep 10, 2026 | 7.80 | 8.26 | 7.77 | 8.03 | -0.10 | -1.23% | 941,200 |
| Sep 9, 2026 | 8.63 | 8.84 | 8.10 | 8.13 | -0.28 | -3.33% | 1,118,500 |
| Sep 8, 2026 | 7.89 | 8.55 | 7.65 | 8.41 | +0.42 | +5.26% | 2,039,300 |
| Sep 4, 2026 | 8.95 | 9.19 | 7.87 | 7.99 | -1.35 | -14.45% | 4,745,600 |
| Sep 3, 2026 | 8.18 | 9.47 | 8.15 | 9.34 | +1.47 | +18.68% | 2,541,400 |
| Sep 2, 2026 | 7.66 | 8.09 | 7.63 | 7.87 | +0.16 | +2.08% | 851,300 |
| Sep 1, 2026 | 7.91 | 7.93 | 7.56 | 7.71 | -0.36 | -4.46% | 988,700 |
| Aug 31, 2026 | 7.66 | 8.17 | 7.60 | 8.07 | +0.38 | +4.94% | 1,326,300 |
| Aug 28, 2026 | 8.61 | 8.68 | 7.47 | 7.69 | -1.07 | -12.21% | 2,279,300 |
| Aug 27, 2026 | 8.41 | 9.31 | 8.23 | 8.76 | +0.58 | +7.09% | 1,818,500 |
| Aug 26, 2026 | 8.84 | 8.92 | 8.12 | 8.18 | -1.06 | -11.47% | 1,644,500 |
| Aug 25, 2026 | 8.62 | 9.26 | 8.30 | 9.24 | +0.60 | +6.94% | 2,030,600 |
| Aug 24, 2026 | 8.00 | 8.80 | 7.93 | 8.64 | +0.71 | +8.95% | 2,715,500 |
| Aug 21, 2026 | 8.66 | 8.96 | 7.66 | 7.93 | -0.54 | -6.38% | 3,703,200 |
| Aug 20, 2026 | 8.46 | 8.77 | 8.01 | 8.47 | +0.57 | +7.22% | 2,253,000 |
| Aug 19, 2026 | 6.98 | 8.30 | 6.96 | 7.90 | +0.96 | +13.83% | 2,351,100 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.87 | 6.94 | -0.18 | -2.53% | 802,800 |
| Aug 17, 2026 | 7.29 | 7.30 | 6.94 | 7.12 | -0.14 | -1.93% | 1,147,100 |
| Aug 14, 2026 | 7.20 | 7.56 | 7.01 | 7.26 | -0.06 | -0.82% | 1,213,500 |
65 days, newest first. Daily bars as drawn on the ABTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.