5 DAY PERFORMANCE
-87.07%
1 MONTH PERFORMANCE
-86.47%
3 MONTH PERFORMANCE
-81.61%
6 MONTH PERFORMANCE
-92.22%
YEAR-TO-DATE PERFORMANCE
-95.69%
1 YEAR PERFORMANCE
-98.88%
American Bitcoin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.08 | $7.75 (-4.08%) | $8.14 | $7.58 | 1.03 M | $553.99 M |
| 10/07/2026 | $8.16 | $8.22 (0.74%) | $8.25 | $7.95 | 791.36 K | $587.58 M |
| 10/06/2026 | $8.79 | $8.45 (-3.87%) | $8.85 | $8.41 | 813.34 K | $604.02 M |
| 10/05/2026 | $8.66 | $8.71 (0.58%) | $8.75 | $8.37 | 895.29 K | $622.61 M |
| 10/02/2026 | $8.58 | $8.51 (-0.82%) | $9.15 | $8.31 | 1.25 M | $608.31 M |
| 10/01/2026 | $8.38 | $8.18 (-2.39%) | $8.54 | $8.04 | 1.01 M | $584.72 M |
| 09/30/2026 | $9.05 | $8.48 (-6.3%) | $9.18 | $8.42 | 869.50 K | $606.17 M |
| 09/29/2026 | $9.03 | $8.72 (-3.43%) | $9.11 | $8.59 | 764.58 K | $623.32 M |
| 09/28/2026 | $8.95 | $8.84 (-1.23%) | $9.24 | $8.74 | 972.66 K | $631.90 M |
| 09/25/2026 | $9.70 | $9.10 (-6.19%) | $9.71 | $8.87 | 1.11 M | $650.49 M |
| 09/24/2026 | $9.70 | $9.60 (-1.03%) | $10.25 | $9.53 | 1.35 M | $686.23 M |
| 09/23/2026 | $10.11 | $9.91 (-1.98%) | $10.24 | $9.86 | 1.13 M | $708.39 M |
| 09/22/2026 | $10.27 | $10.27 (0%) | $10.46 | $10.01 | 1.60 M | $734.12 M |
| 09/21/2026 | $10.71 | $10.30 (-3.83%) | $11.05 | $10.20 | 2.41 M | $736.27 M |
| 09/18/2026 | $9.16 | $10.10 (10.26%) | $10.30 | $9.16 | 4.95 M | $721.97 M |
| 09/17/2026 | $8.45 | $8.83 (4.5%) | $9.13 | $8.35 | 1.88 M | $631.19 M |
| 09/16/2026 | $8.15 | $8.14 (-0.12%) | $8.24 | $7.86 | 1.18 M | $581.86 M |
| 09/15/2026 | $8.42 | $7.99 (-5.11%) | $8.42 | $7.94 | 1.33 M | $571.14 M |
| 09/14/2026 | $8.15 | $8.65 (6.13%) | $8.72 | $8.15 | 1.64 M | $618.32 M |
| 09/11/2026 | $8.08 | $8.32 (2.97%) | $8.86 | $8.08 | 1.42 M | $594.73 M |
| 09/10/2026 | $7.80 | $8.03 (2.95%) | $8.26 | $7.77 | 941.21 K | $574.00 M |
| 09/09/2026 | $8.63 | $8.13 (-5.79%) | $8.84 | $8.11 | 1.12 M | $581.15 M |
| 09/08/2026 | $7.89 | $8.41 (6.59%) | $8.55 | $7.65 | 2.04 M | $601.16 M |
| 09/04/2026 | $8.96 | $7.99 (-10.83%) | $9.19 | $7.87 | 4.76 M | $571.14 M |
| 09/03/2026 | $8.18 | $9.34 (14.18%) | $9.47 | $8.15 | 2.54 M | $667.64 M |
| 09/02/2026 | $7.66 | $7.87 (2.74%) | $8.09 | $7.63 | 852.43 K | $562.56 M |
| 09/01/2026 | $7.91 | $7.71 (-2.53%) | $7.94 | $7.56 | 991.53 K | $551.13 M |
| 08/31/2026 | $7.66 | $8.07 (5.35%) | $8.17 | $7.60 | 1.33 M | $576.86 M |
| 08/28/2026 | $8.61 | $7.69 (-10.69%) | $8.68 | $7.47 | 2.28 M | $549.70 M |
| 08/27/2026 | $8.41 | $8.76 (4.16%) | $9.31 | $8.23 | 1.83 M | $626.18 M |
| 08/26/2026 | $8.84 | $8.18 (-7.47%) | $8.92 | $8.12 | 1.64 M | $584.72 M |
| 08/25/2026 | $8.62 | $9.24 (7.19%) | $9.26 | $8.30 | 2.04 M | $660.49 M |
| 08/24/2026 | $8.00 | $8.64 (8%) | $8.80 | $7.93 | 2.72 M | $617.60 M |
| 08/21/2026 | $8.66 | $7.93 (-8.43%) | $8.96 | $7.66 | 3.70 M | $566.85 M |
| 08/20/2026 | $8.46 | $8.47 (0.12%) | $8.77 | $8.01 | 2.25 M | $605.45 M |
| 08/19/2026 | $6.98 | $7.90 (13.18%) | $8.30 | $6.96 | 2.35 M | $564.71 M |
| 08/18/2026 | $7.00 | $6.94 (-0.86%) | $7.10 | $6.87 | 802.81 K | $496.09 M |
| 08/17/2026 | $7.29 | $7.12 (-2.33%) | $7.30 | $6.94 | 1.15 M | $508.95 M |
| 08/14/2026 | $7.20 | $7.26 (0.83%) | $7.56 | $7.02 | 1.21 M | $518.96 M |
| 08/13/2026 | $7.01 | $7.32 (4.42%) | $7.69 | $7.01 | 1.57 M | $523.25 M |
| 08/12/2026 | $7.02 | $6.93 (-1.28%) | $7.20 | $6.89 | 875.93 K | $495.37 M |
| 08/11/2026 | $7.34 | $6.92 (-5.72%) | $7.34 | $6.80 | 935.81 K | $494.66 M |
| 08/10/2026 | $7.35 | $7.07 (-3.81%) | $7.50 | $6.86 | 1.75 M | $505.38 M |
| 08/07/2026 | $6.48 | $6.47 (-0.15%) | $6.78 | $6.36 | 1.20 M | $462.49 M |
| 08/06/2026 | $6.38 | $6.19 (-2.98%) | $6.42 | $6.09 | 1.02 M | $442.47 M |
| 08/05/2026 | $6.20 | $6.54 (5.48%) | $6.61 | $6.08 | 1.54 M | $467.49 M |
| 08/04/2026 | $5.97 | $6.14 (2.85%) | $6.29 | $5.67 | 1.18 M | $438.90 M |
| 08/03/2026 | $5.31 | $5.85 (10.17%) | $5.95 | $4.92 | 1.85 M | $418.17 M |
| 07/31/2026 | $5.87 | $5.52 (-5.96%) | $5.94 | $5.41 | 1.41 M | $394.58 M |
| 07/30/2026 | $5.36 | $5.90 (10.07%) | $5.98 | $5.29 | 1.86 M | $421.74 M |
| 07/29/2026 | $5.46 | $5.19 (-4.95%) | $5.66 | $5.13 | 1.74 M | $370.99 M |
| 07/28/2026 | $5.79 | $5.48 (-5.35%) | $5.82 | $5.45 | 952.92 K | $391.72 M |
| 07/27/2026 | $5.85 | $5.87 (0.34%) | $6.21 | $5.60 | 1.19 M | $419.60 M |
| 07/24/2026 | $6.08 | $5.72 (-5.92%) | $6.13 | $5.49 | 1.42 M | $408.88 M |
| 07/23/2026 | $6.01 | $6.10 (1.5%) | $6.53 | $5.99 | 1.01 M | $436.04 M |
| 07/22/2026 | $6.20 | $6.10 (-1.61%) | $6.65 | $6.07 | 1.01 M | $436.04 M |
| 07/21/2026 | $6.07 | $6.47 (6.59%) | $6.65 | $5.93 | 1.81 M | $462.49 M |
| 07/20/2026 | $5.52 | $5.77 (4.53%) | $5.90 | $5.26 | 1.54 M | $412.45 M |
| 07/17/2026 | $5.20 | $5.44 (4.62%) | $5.64 | $5.04 | 1.13 M | $388.86 M |
| 07/16/2026 | $5.45 | $5.46 (0.18%) | $5.62 | $5.25 | 1.09 M | $390.29 M |
| 07/15/2026 | $5.43 | $5.65 (4.05%) | $5.94 | $5.29 | 1.82 M | $403.87 M |
| 07/14/2026 | $5.29 | $5.40 (2.08%) | $5.58 | $5.05 | 1.63 M | $386.00 M |
| 07/13/2026 | $5.98 | $5.29 (-11.54%) | $6.12 | $5.25 | 2.10 M | $378.14 M |
| 07/10/2026 | $6.19 | $6.13 (-0.97%) | $6.65 | $5.95 | 1.87 M | $438.18 M |
| 07/09/2026 | $5.92 | $5.98 (1.01%) | $6.12 | $5.55 | 1.72 M | $427.46 M |
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.
