5 DAY PERFORMANCE
-86.08%
1 MONTH PERFORMANCE
-80.77%
3 MONTH PERFORMANCE
-93.39%
6 MONTH PERFORMANCE
-92.81%
YEAR-TO-DATE PERFORMANCE
-95.69%
1 YEAR PERFORMANCE
-98.85%
American Bitcoin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $6.20 | $5.86 (-5.48%) | $6.27 | $5.76 | 4.23 M | $418.88 M |
| 07/07/2026 | $8.41 | $6.52 (-22.47%) | $8.41 | $6.43 | 2.78 M | $466.06 M |
| 07/06/2026 | $8.01 | $8.49 (5.99%) | $9.33 | $7.41 | 2.18 M | $606.88 M |
| 07/02/2026 | $9.75 | $8.43 (-13.54%) | $10.05 | $8.34 | 5.50 M | $602.59 M |
| 07/01/2026 | $9.75 | $9.36 (-4%) | $10.14 | $9.18 | 2.61 M | $669.07 M |
| 06/30/2026 | $10.20 | $10.22 (0.2%) | $10.49 | $9.98 | 673.81 K | $730.55 M |
| 06/29/2026 | $10.92 | $10.72 (-1.83%) | $11.10 | $10.43 | 639.36 K | $766.29 M |
| 06/26/2026 | $10.42 | $10.77 (3.36%) | $11.17 | $10.21 | 383.93 K | $769.86 M |
| 06/25/2026 | $11.10 | $10.59 (-4.59%) | $11.21 | $10.20 | 985.26 K | $756.99 M |
| 06/24/2026 | $11.70 | $11.11 (-5.04%) | $11.73 | $11.00 | 743.78 K | $794.17 M |
| 06/23/2026 | $12.00 | $11.59 (-3.42%) | $12.37 | $11.55 | 710.78 K | $828.48 M |
| 06/22/2026 | $12.80 | $12.18 (-4.84%) | $13.18 | $12.06 | 984.90 K | $867.25 M |
| 06/18/2026 | $12.75 | $12.76 (0.08%) | $12.90 | $12.23 | 2.49 M | $908.55 M |
| 06/17/2026 | $12.60 | $12.64 (0.32%) | $13.49 | $12.45 | 737.70 K | $900.01 M |
| 06/16/2026 | $12.85 | $12.52 (-2.57%) | $13.15 | $12.45 | 590.93 K | $891.46 M |
| 06/15/2026 | $13.79 | $12.80 (-7.18%) | $13.88 | $12.75 | 1.09 M | $907.83 M |
| 06/12/2026 | $12.55 | $12.86 (2.47%) | $13.53 | $12.38 | 707.44 K | $912.08 M |
| 06/11/2026 | $12.30 | $12.50 (1.63%) | $12.66 | $12.02 | 681.72 K | $886.55 M |
| 06/10/2026 | $12.60 | $12.30 (-2.38%) | $13.20 | $12.30 | 620.91 K | $872.37 M |
| 06/09/2026 | $13.30 | $12.79 (-3.83%) | $13.65 | $12.55 | 768.39 K | $907.12 M |
| 06/08/2026 | $13.41 | $13.51 (0.75%) | $14.25 | $13.20 | 741.05 K | $954.41 M |
| 06/05/2026 | $13.59 | $12.95 (-4.71%) | $13.61 | $12.56 | 1.09 M | $914.85 M |
| 06/04/2026 | $13.75 | $13.70 (-0.36%) | $14.01 | $13.58 | 688.37 K | $967.84 M |
| 06/03/2026 | $14.94 | $14.00 (-6.29%) | $14.94 | $14.00 | 541.27 K | $989.03 M |
| 06/02/2026 | $15.90 | $14.94 (-6.04%) | $15.90 | $14.73 | 1.18 M | $1.06 B |
| 06/01/2026 | $16.50 | $16.20 (-1.82%) | $16.65 | $15.60 | 806.48 K | $1.14 B |
| 05/29/2026 | $15.75 | $16.95 (7.62%) | $16.95 | $15.15 | 843.26 K | $1.19 B |
| 05/28/2026 | $15.75 | $15.75 (0%) | $16.20 | $15.45 | 535.21 K | $1.11 B |
| 05/27/2026 | $16.05 | $16.05 (0%) | $16.50 | $15.75 | 432.49 K | $1.13 B |
| 05/26/2026 | $16.80 | $16.20 (-3.57%) | $16.95 | $15.90 | 625.16 K | $1.14 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.
