American Bitcoin Corp. - Class A Common Stock (ABTC)
1.8350
-0.1050 (-5.41%)
NASDAQ · Last Trade: Dec 11th, 10:43 AM EST
Historical Prices For American Bitcoin Corp. - Class A Common Stock (ABTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.05 | 2.07 | 1.89 | 1.94 | 20,594,239 | 1.94 |
| 12/09/2025 | 2.02 | 2.13 | 1.88 | 2.05 | 19,284,247 | 2.05 |
| 12/08/2025 | 2.29 | 2.30 | 1.99 | 2.02 | 21,453,484 | 2.02 |
| 12/05/2025 | 2.40 | 2.40 | 2.17 | 2.23 | 17,529,367 | 2.23 |
| 12/04/2025 | 2.41 | 2.54 | 2.30 | 2.42 | 24,869,684 | 2.42 |
| 12/03/2025 | 2.36 | 2.53 | 2.25 | 2.39 | 40,349,695 | 2.39 |
| 12/02/2025 | 2.74 | 2.74 | 1.74 | 2.19 | 87,521,317 | 2.19 |
| 12/01/2025 | 4.10 | 4.14 | 3.57 | 3.58 | 5,615,679 | 3.58 |
| 11/28/2025 | 4.34 | 4.43 | 4.20 | 4.24 | 2,271,602 | 4.24 |
| 11/26/2025 | 4.22 | 4.28 | 4.07 | 4.20 | 4,701,504 | 4.20 |
| 11/25/2025 | 4.47 | 4.49 | 4.23 | 4.30 | 2,895,730 | 4.30 |
| 11/24/2025 | 4.54 | 4.56 | 4.29 | 4.40 | 3,537,168 | 4.40 |
| 11/21/2025 | 4.57 | 4.59 | 4.13 | 4.43 | 3,342,842 | 4.43 |
| 11/20/2025 | 4.91 | 4.99 | 4.51 | 4.58 | 2,858,180 | 4.58 |
| 11/19/2025 | 5.12 | 5.20 | 4.55 | 4.73 | 3,156,087 | 4.73 |
| 11/18/2025 | 5.00 | 5.36 | 4.85 | 5.07 | 4,169,926 | 5.07 |
| 11/17/2025 | 5.00 | 5.28 | 4.86 | 5.05 | 3,584,345 | 5.05 |
| 11/14/2025 | 4.54 | 5.19 | 4.50 | 4.86 | 5,203,845 | 4.86 |
| 11/13/2025 | 5.16 | 5.16 | 4.66 | 4.74 | 3,612,223 | 4.74 |
| 11/12/2025 | 5.11 | 5.20 | 4.80 | 4.93 | 2,626,328 | 4.93 |
| 11/11/2025 | 5.08 | 5.26 | 4.82 | 4.91 | 3,511,458 | 4.91 |
| 11/10/2025 | 4.86 | 5.08 | 4.47 | 4.87 | 4,154,676 | 4.87 |
| 11/07/2025 | 4.40 | 4.65 | 4.08 | 4.64 | 3,027,296 | 4.64 |
| 11/06/2025 | 4.84 | 4.91 | 4.38 | 4.54 | 1,690,985 | 4.54 |
| 11/05/2025 | 4.66 | 4.89 | 4.51 | 4.79 | 2,054,285 | 4.79 |
| 11/04/2025 | 4.61 | 5.02 | 4.53 | 4.64 | 1,802,401 | 4.64 |
| 11/03/2025 | 5.09 | 5.12 | 4.67 | 4.92 | 2,391,170 | 4.92 |
| 10/31/2025 | 5.28 | 5.44 | 5.00 | 5.09 | 2,329,987 | 5.09 |
| 10/30/2025 | 5.18 | 5.49 | 5.11 | 5.15 | 2,013,491 | 5.15 |
| 10/29/2025 | 5.60 | 5.64 | 5.32 | 5.48 | 1,833,175 | 5.48 |
| 10/28/2025 | 6.07 | 6.14 | 5.50 | 5.68 | 3,067,702 | 5.68 |
| 10/27/2025 | 6.00 | 6.48 | 5.71 | 5.96 | 5,828,304 | 5.96 |
| 10/24/2025 | 5.19 | 5.68 | 5.11 | 5.62 | 3,898,374 | 5.62 |
| 10/23/2025 | 4.52 | 5.05 | 4.49 | 5.05 | 2,241,819 | 5.05 |
| 10/22/2025 | 4.62 | 4.70 | 4.31 | 4.49 | 2,323,806 | 4.49 |
| 10/21/2025 | 5.00 | 5.06 | 4.69 | 4.87 | 1,911,477 | 4.87 |
| 10/20/2025 | 5.11 | 5.12 | 4.86 | 5.09 | 1,951,378 | 5.09 |
| 10/17/2025 | 4.95 | 5.10 | 4.72 | 4.74 | 2,481,886 | 4.74 |
| 10/16/2025 | 5.55 | 5.63 | 5.00 | 5.03 | 2,994,315 | 5.03 |
| 10/15/2025 | 5.85 | 5.97 | 5.44 | 5.59 | 2,058,671 | 5.59 |
| 10/14/2025 | 5.78 | 6.12 | 5.58 | 5.76 | 2,398,828 | 5.76 |
| 10/13/2025 | 6.14 | 6.25 | 5.96 | 6.03 | 1,579,861 | 6.03 |
| 10/09/2025 | 6.83 | 0.00 | 6.83 | 6.55 | 0 | 6.55 |
| 10/08/2025 | 7.15 | 0.00 | 7.15 | 6.83 | 518 | 6.83 |
| 10/06/2025 | 6.98 | 0.00 | 7.15 | 7.15 | 1,480 | 7.15 |
| 10/03/2025 | 7.23 | 0.00 | 7.23 | 6.98 | 0 | 6.98 |
| 10/02/2025 | 0.00 | 0.00 | 7.23 | 7.23 | 0 | 7.23 |