5 DAY PERFORMANCE
+42.32%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
+27.91%
6 MONTH PERFORMANCE
-41.80%
YEAR-TO-DATE PERFORMANCE
-35.29%
1 YEAR PERFORMANCE
-72.97%
American Bitcoin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.69 | $0.72 (3.38%) | $0.74 | $0.68 | 5.76 M | $725.36 M |
| 06/25/2026 | $0.74 | $0.71 (-4.62%) | $0.75 | $0.68 | 14.78 M | $713.04 M |
| 06/24/2026 | $0.78 | $0.74 (-5.06%) | $0.78 | $0.73 | 11.16 M | $748.30 M |
| 06/23/2026 | $0.80 | $0.77 (-3.39%) | $0.82 | $0.77 | 10.66 M | $780.83 M |
| 06/22/2026 | $0.85 | $0.81 (-4.85%) | $0.88 | $0.80 | 14.77 M | $820.02 M |
| 06/18/2026 | $0.85 | $0.85 (0.02%) | $0.86 | $0.82 | 37.29 M | $859.12 M |
| 06/17/2026 | $0.84 | $0.84 (0.33%) | $0.90 | $0.83 | 11.07 M | $851.44 M |
| 06/16/2026 | $0.86 | $0.83 (-2.57%) | $0.88 | $0.83 | 8.86 M | $843.36 M |
| 06/15/2026 | $0.92 | $0.85 (-7.12%) | $0.93 | $0.85 | 16.34 M | $862.35 M |
| 06/12/2026 | $0.84 | $0.86 (2.5%) | $0.90 | $0.83 | 10.61 M | $866.19 M |
| 06/11/2026 | $0.82 | $0.83 (1.65%) | $0.84 | $0.80 | 10.23 M | $842.05 M |
| 06/10/2026 | $0.84 | $0.82 (-2.36%) | $0.88 | $0.82 | 9.31 M | $832.47 M |
| 06/09/2026 | $0.89 | $0.85 (-3.79%) | $0.91 | $0.84 | 11.53 M | $865.56 M |
| 06/08/2026 | $0.89 | $0.90 (0.75%) | $0.95 | $0.88 | 11.12 M | $914.28 M |
| 06/05/2026 | $0.91 | $0.86 (-4.71%) | $0.91 | $0.84 | 16.42 M | $871.95 M |
| 06/04/2026 | $0.92 | $0.91 (-0.36%) | $0.93 | $0.91 | 10.33 M | $922.97 M |
| 06/03/2026 | $1.00 | $0.93 (-6.27%) | $1.00 | $0.93 | 8.12 M | $947.57 M |
| 06/02/2026 | $1.06 | $1.00 (-6.07%) | $1.06 | $0.98 | 17.77 M | $1.01 B |
| 06/01/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.04 | 12.10 M | $1.09 B |
| 05/29/2026 | $1.05 | $1.13 (7.62%) | $1.13 | $1.01 | 12.65 M | $1.15 B |
| 05/28/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 8.03 M | $1.07 B |
| 05/27/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 6.49 M | $1.09 B |
| 05/26/2026 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.06 | 9.38 M | $1.10 B |
| 05/22/2026 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.09 | 7.97 M | $1.13 B |
| 05/21/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.05 | 8.98 M | $1.15 B |
| 05/20/2026 | $1.04 | $1.11 (6.73%) | $1.11 | $1.03 | 9.67 M | $1.13 B |
| 05/19/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 12.28 M | $1.04 B |
| 05/18/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.00 | 17.46 M | $1.05 B |
| 05/15/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.10 | 12.15 M | $1.13 B |
| 05/14/2026 | $1.12 | $1.17 (4.46%) | $1.23 | $1.09 | 17.38 M | $1.19 B |
| 05/13/2026 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.11 | 10.02 M | $1.14 B |
| 05/12/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 14.22 M | $1.16 B |
| 05/11/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.12 | 15.90 M | $1.21 B |
| 05/08/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.13 | 9.14 M | $1.21 B |
| 05/07/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.12 | 15.05 M | $1.18 B |
| 05/06/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.20 | 15.62 M | $1.27 B |
| 05/05/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.17 | 13.28 M | $1.25 B |
| 05/04/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.14 | 15.75 M | $1.19 B |
| 05/01/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.17 | 13.13 M | $1.23 B |
| 04/30/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 11.26 M | $1.17 B |
| 04/29/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.11 | 15.30 M | $1.16 B |
| 04/28/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 14.23 M | $1.19 B |
| 04/27/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.17 | 20.59 M | $1.23 B |
| 04/24/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.21 | 16.15 M | $1.26 B |
| 04/23/2026 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.24 | 28.03 M | $1.28 B |
| 04/22/2026 | $1.31 | $1.34 (2.29%) | $1.43 | $1.30 | 32.52 M | $1.36 B |
| 04/21/2026 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.20 | 23.59 M | $1.26 B |
| 04/20/2026 | $1.25 | $1.26 (0.8%) | $1.32 | $1.20 | 21.80 M | $1.28 B |
| 04/17/2026 | $1.21 | $1.30 (7.44%) | $1.44 | $1.20 | 38.95 M | $1.32 B |
| 04/16/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.07 | 19.62 M | $1.15 B |
| 04/15/2026 | $1.04 | $1.10 (5.77%) | $1.11 | $1.02 | 18.66 M | $1.12 B |
| 04/14/2026 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 18.92 M | $1.05 B |
| 04/13/2026 | $0.93 | $0.99 (6.42%) | $0.99 | $0.91 | 7.47 M | $1.00 B |
| 04/10/2026 | $0.94 | $0.95 (1.29%) | $1.00 | $0.94 | 5.60 M | $966.45 M |
| 04/09/2026 | $0.95 | $0.94 (-0.83%) | $1.00 | $0.90 | 6.60 M | $956.40 M |
| 04/08/2026 | $0.95 | $0.96 (1.48%) | $1.01 | $0.89 | 13.20 M | $978.52 M |
| 04/07/2026 | $0.88 | $0.87 (-0.4%) | $0.88 | $0.84 | 6.02 M | $884.54 M |
| 04/06/2026 | $0.93 | $0.89 (-4.84%) | $0.94 | $0.89 | 7.57 M | $898.24 M |
| 04/02/2026 | $0.90 | $0.91 (1.55%) | $0.92 | $0.87 | 7.60 M | $923.01 M |
| 04/01/2026 | $0.94 | $0.92 (-2.22%) | $0.99 | $0.91 | 10.78 M | $931.94 M |
| 03/31/2026 | $0.88 | $0.92 (5.14%) | $0.94 | $0.80 | 16.51 M | $938.23 M |
| 03/30/2026 | $0.87 | $0.79 (-9.48%) | $0.91 | $0.77 | 10.43 M | $801.82 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.
