American Bitcoin Corp (ABTC)
NASDAQ: ABTC
· Real-Time Price · USD
7.40
0.99 (15.44%)
At close: Sep 05, 2025, 3:59 PM
7.35
-0.68%
After-hours: Sep 05, 2025, 07:57 PM EDT
ABTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.95 | 7.50 | 6.52 | 7.40 | 7.40 | 15.44% | 11,872,674 |
| Sep 4, 2025 | 8.32 | 8.34 | 6.24 | 6.41 | 6.41 | -20.27% | 17,556,703 |
| Sep 3, 2025 | 9.22 | 14.52 | 6.70 | 8.04 | 8.04 | 16.52% | 30,592,609 |
| Sep 2, 2025 | 7.38 | 8.00 | 6.65 | 6.90 | 172.50 | -10.39% | 3,843,860 |
| Aug 29, 2025 | 8.65 | 8.65 | 7.45 | 7.70 | 7.70 | -10.47% | 5,243,340 |
| Aug 28, 2025 | 6.70 | 9.00 | 6.10 | 8.60 | 8.60 | 42.15% | 9,830,800 |
| Aug 27, 2025 | 6.30 | 6.45 | 6.05 | 6.05 | 6.05 | -2.42% | 768,240 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.15 | 6.20 | 6.20 | -11.43% | 1,424,760 |
| Aug 25, 2025 | 6.47 | 7.10 | 6.26 | 7.00 | 7.00 | 9.37% | 1,249,300 |
| Aug 22, 2025 | 6.05 | 6.50 | 6.00 | 6.40 | 6.40 | 7.56% | 889,100 |
| Aug 21, 2025 | 5.70 | 6.10 | 5.47 | 5.95 | 5.95 | 3.48% | 636,620 |
| Aug 20, 2025 | 5.85 | 5.88 | 5.45 | 5.75 | 5.75 | -0.86% | 747,520 |
| Aug 19, 2025 | 6.45 | 6.45 | 5.75 | 5.80 | 5.80 | -10.08% | 1,284,100 |
| Aug 18, 2025 | 6.25 | 6.60 | 6.05 | 6.45 | 6.45 | 1.57% | 787,900 |
| Aug 15, 2025 | 7.20 | 7.20 | 6.20 | 6.35 | 6.35 | -9.93% | 787,740 |
| Aug 14, 2025 | 6.75 | 7.15 | 6.65 | 7.05 | 7.05 | 2.92% | 869,640 |
| Aug 13, 2025 | 7.05 | 7.60 | 6.70 | 6.85 | 6.85 | -2.14% | 1,909,280 |
| Aug 12, 2025 | 6.60 | 7.10 | 6.35 | 7.00 | 7.00 | 8.53% | 1,407,420 |
| Aug 11, 2025 | 6.40 | 6.90 | 6.30 | 6.45 | 6.45 | 0.78% | 1,147,400 |
| Aug 8, 2025 | 5.95 | 6.80 | 5.75 | 6.40 | 6.40 | 11.30% | 1,673,840 |