Skip to main content
ABTC logo

American Bitcoin Corp.

ABTCNASDAQFinancialsCapital Markets

$7.75Today:- (-)1Y +57.43%

As of Oct 27, 2026 close

Market cap
$554.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.77$21.60
Volume (live)
-
Avg. volume (3M)
1.19M

American Bitcoin (ABTC) Historical Stock Prices

Analyze American Bitcoin (ABTC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Bitcoin (ABTC) Interactive Price Chart

Interactive historical price chart showing American Bitcoin stock price movements and trends across multiple time periods.

Loading chart...

ABTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.387.847.337.757.75652.27K
Oct 26, 20267.277.557.057.267.26781.01K
Oct 23, 20267.898.067.487.517.51865.53K
Oct 22, 20268.168.377.817.957.95709.45K
Oct 21, 20268.058.857.968.648.641.47M
Oct 20, 20267.568.127.447.687.68678.74K
Oct 19, 20267.637.897.587.637.63637.05K
Oct 16, 20268.048.147.427.567.56638.47K
Oct 15, 20267.398.197.088.148.14754.04K
Oct 14, 20268.458.567.607.657.651.15M
Oct 13, 20267.998.777.908.668.661.62M
Oct 12, 20267.798.377.798.098.091.14M
Oct 9, 20267.878.127.637.737.73943.17K
Oct 8, 20268.088.137.587.757.751.03M
Oct 7, 20268.168.257.958.228.22789.29K
Oct 6, 20268.798.858.418.458.45717.42K
Oct 5, 20268.668.758.378.718.71841.78K
Oct 2, 20268.589.158.318.518.511.21M
Oct 1, 20268.388.548.048.188.18980.08K
Sep 30, 20269.059.188.428.488.48823.75K
Sep 29, 20269.039.118.598.728.72755.92K
Sep 28, 20268.959.248.748.848.84965.12K
Sep 25, 20269.709.718.879.109.101.10M
Sep 24, 20269.7010.259.539.609.601.35M
Sep 23, 202610.1110.249.869.919.911.11M
Sep 22, 202610.2710.4610.0110.2710.271.60M
Sep 21, 202610.7111.0510.2010.3010.302.38M
Sep 18, 20269.1610.309.1610.1010.104.91M
Sep 17, 20268.459.138.358.838.831.87M
Sep 16, 20268.158.247.868.148.141.17M
Sep 15, 20268.428.427.947.997.991.30M
Sep 14, 20268.158.728.158.658.651.62M
Sep 11, 20268.088.868.088.328.321.41M
Sep 10, 20267.808.267.778.038.03922.59K
Sep 9, 20268.638.848.118.138.131.11M
Sep 8, 20267.898.557.658.418.412.03M
Sep 4, 20268.969.197.877.997.994.73M
Sep 3, 20268.189.478.159.349.342.51M
Sep 2, 20267.668.097.637.877.87845.15K
Sep 1, 20267.917.937.567.717.71984.41K
Aug 31, 20267.668.177.608.078.071.31M
Aug 28, 20268.618.687.477.697.692.28M
Aug 27, 20268.419.318.238.768.761.83M
Aug 26, 20268.848.928.128.188.181.64M
Aug 25, 20268.629.268.299.249.242.04M
Aug 24, 20268.008.807.928.648.642.72M
Aug 21, 20268.668.967.667.937.933.70M
Aug 20, 20268.468.778.018.478.472.25M
Aug 19, 20266.988.296.967.907.902.35M
Aug 18, 20267.007.106.876.946.94802.81K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.