5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
+11.14%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
-76.79%
YEAR-TO-DATE PERFORMANCE
-35.29%
1 YEAR PERFORMANCE
-82.81%
American Bitcoin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.14 | $1.12 (-1.32%) | $1.17 | $1.11 | 9.87 M | $1.13 B |
| 05/12/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 14.22 M | $1.15 B |
| 05/11/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.12 | 15.90 M | $1.20 B |
| 05/08/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.13 | 9.14 M | $1.20 B |
| 05/07/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.12 | 15.05 M | $1.17 B |
| 05/06/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.20 | 15.62 M | $1.26 B |
| 05/05/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.17 | 13.28 M | $1.24 B |
| 05/04/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.14 | 15.75 M | $1.18 B |
| 05/01/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.17 | 13.13 M | $1.08 B |
| 04/30/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 11.26 M | $1.02 B |
| 04/29/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.11 | 15.30 M | $1.02 B |
| 04/28/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 14.23 M | $1.04 B |
| 04/27/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.17 | 20.59 M | $1.08 B |
| 04/24/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.21 | 16.15 M | $1.10 B |
| 04/23/2026 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.24 | 28.03 M | $1.12 B |
| 04/22/2026 | $1.31 | $1.34 (2.29%) | $1.43 | $1.30 | 32.52 M | $1.19 B |
| 04/21/2026 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.20 | 23.59 M | $1.10 B |
| 04/20/2026 | $1.25 | $1.26 (0.8%) | $1.32 | $1.20 | 21.80 M | $1.12 B |
| 04/17/2026 | $1.21 | $1.30 (7.44%) | $1.44 | $1.20 | 38.95 M | $1.16 B |
| 04/16/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.07 | 19.62 M | $1.01 B |
| 04/15/2026 | $1.04 | $1.10 (5.77%) | $1.11 | $1.02 | 18.66 M | $980.04 M |
| 04/14/2026 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 18.92 M | $918.78 M |
| 04/13/2026 | $0.93 | $0.99 (6.42%) | $0.99 | $0.91 | 7.47 M | $883.51 M |
| 04/10/2026 | $0.94 | $0.95 (1.29%) | $1.00 | $0.94 | 5.60 M | $850.69 M |
| 04/09/2026 | $0.95 | $0.94 (-0.83%) | $1.00 | $0.90 | 6.60 M | $842.02 M |
| 04/08/2026 | $0.95 | $0.96 (1.48%) | $1.01 | $0.89 | 13.20 M | $861.10 M |
| 04/07/2026 | $0.88 | $0.87 (-0.4%) | $0.88 | $0.84 | 6.02 M | $780.06 M |
| 04/06/2026 | $0.93 | $0.89 (-4.84%) | $0.94 | $0.89 | 7.57 M | $791.88 M |
| 04/02/2026 | $0.90 | $0.91 (1.55%) | $0.92 | $0.87 | 7.60 M | $813.23 M |
| 04/01/2026 | $0.94 | $0.92 (-2.22%) | $0.99 | $0.91 | 10.78 M | $820.93 M |
| 03/31/2026 | $0.88 | $0.92 (5.14%) | $0.94 | $0.80 | 16.51 M | $826.36 M |
| 03/30/2026 | $0.87 | $0.79 (-9.48%) | $0.91 | $0.77 | 10.43 M | $708.73 M |
| 03/27/2026 | $0.91 | $0.86 (-5.65%) | $0.92 | $0.86 | 7.72 M | $770.00 M |
| 03/26/2026 | $0.97 | $0.91 (-5.86%) | $1.00 | $0.91 | 6.42 M | $816.56 M |
| 03/25/2026 | $0.98 | $0.98 (0.83%) | $1.02 | $0.98 | 7.21 M | $877.73 M |
| 03/24/2026 | $0.96 | $0.95 (-1.14%) | $1.01 | $0.95 | 7.40 M | $847.98 M |
| 03/23/2026 | $0.98 | $0.97 (-1.53%) | $1.00 | $0.94 | 9.45 M | $861.89 M |
| 03/20/2026 | $1.02 | $0.95 (-7.18%) | $1.02 | $0.94 | 18.85 M | $851.38 M |
| 03/19/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 11.27 M | $917.17 M |
| 03/18/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 9.21 M | $926.15 M |
| 03/17/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.03 | 17.46 M | $953.12 M |
| 03/16/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.03 | 22.17 M | $935.14 M |
| 03/13/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.02 | 24.23 M | $935.14 M |
| 03/12/2026 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.03 | 21.95 M | $944.13 M |
| 03/11/2026 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.09 | 18.00 M | $1.02 B |
| 03/10/2026 | $1.13 | $1.16 (2.65%) | $1.20 | $1.12 | 20.83 M | $1.04 B |
| 03/09/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.06 | 16.63 M | $989.07 M |
| 03/06/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.06 | 11.91 M | $980.08 M |
| 03/05/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.12 | 24.96 M | $1.05 B |
| 03/04/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.08 | 24.04 M | $1.03 B |
| 03/03/2026 | $1.00 | $1.03 (3%) | $1.05 | $0.95 | 12.29 M | $926.15 M |
| 03/02/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.97 | 18.53 M | $917.17 M |
| 02/27/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 8.74 M | $917.17 M |
| 02/26/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.00 | 17.07 M | $971.09 M |
| 02/25/2026 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 24.29 M | $944.13 M |
| 02/24/2026 | $0.95 | $1.02 (7.37%) | $1.03 | $0.93 | 8.14 M | $917.17 M |
| 02/23/2026 | $1.00 | $0.97 (-2.24%) | $1.02 | $0.94 | 7.27 M | $876.45 M |
| 02/20/2026 | $1.03 | $1.00 (-2.91%) | $1.06 | $1.00 | 14.17 M | $899.47 M |
| 02/19/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 12.69 M | $917.46 M |
| 02/18/2026 | $1.11 | $1.04 (-6.31%) | $1.12 | $1.04 | 15.35 M | $935.45 M |
| 02/17/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.07 | 11.41 M | $980.42 M |
| 02/13/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 14.81 M | $1.02 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.
