American Bitcoin Corp (ABTC)
NASDAQ: ABTC
· Real-Time Price · USD
6.98
-0.25 (-3.46%)
At close: Oct 03, 2025, 3:59 PM
7.03
0.72%
After-hours: Oct 03, 2025, 07:58 PM EDT
ABTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.34 | 7.34 | 6.89 | 6.98 | 6.98 | -3.46% | 3,111,940 |
| Oct 2, 2025 | 7.45 | 7.50 | 7.09 | 7.23 | 7.23 | 0.42% | 3,684,044 |
| Oct 1, 2025 | 6.80 | 7.39 | 6.77 | 7.20 | 7.20 | 6.82% | 6,133,723 |
| Sep 30, 2025 | 6.76 | 6.88 | 6.60 | 6.74 | 6.74 | 1.81% | 2,764,213 |
| Sep 29, 2025 | 6.81 | 6.84 | 6.50 | 6.62 | 6.62 | 0.61% | 3,235,828 |
| Sep 26, 2025 | 6.64 | 6.70 | 6.43 | 6.58 | 6.58 | -1.64% | 2,450,632 |
| Sep 25, 2025 | 6.90 | 6.93 | 6.55 | 6.69 | 6.69 | -4.29% | 3,139,447 |
| Sep 24, 2025 | 7.05 | 7.34 | 6.94 | 6.99 | 6.99 | 0.72% | 2,690,045 |
| Sep 23, 2025 | 7.30 | 7.33 | 6.90 | 6.94 | 6.94 | -4.14% | 2,635,142 |
| Sep 22, 2025 | 7.00 | 7.36 | 6.74 | 7.24 | 7.24 | 1.83% | 4,565,235 |
| Sep 19, 2025 | 7.48 | 7.50 | 7.10 | 7.11 | 7.11 | -4.95% | 4,479,000 |
| Sep 18, 2025 | 7.92 | 8.01 | 7.41 | 7.48 | 7.48 | -2.86% | 5,643,600 |
| Sep 17, 2025 | 7.89 | 8.05 | 7.27 | 7.70 | 7.70 | -0.39% | 7,082,035 |
| Sep 16, 2025 | 7.28 | 7.94 | 7.18 | 7.73 | 7.73 | 9.18% | 7,078,600 |
| Sep 15, 2025 | 7.67 | 7.71 | 7.05 | 7.08 | 7.08 | -10.27% | 5,422,604 |
| Sep 12, 2025 | 8.16 | 8.25 | 7.45 | 7.89 | 7.89 | -4.71% | 7,207,200 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.00 | 8.28 | 8.28 | -6.65% | 8,667,600 |
| Sep 10, 2025 | 10.00 | 10.24 | 8.65 | 8.87 | 8.87 | -4.73% | 13,026,515 |
| Sep 9, 2025 | 8.99 | 9.54 | 8.63 | 9.31 | 9.31 | 11.63% | 14,938,023 |
| Sep 8, 2025 | 7.60 | 8.48 | 7.54 | 8.34 | 8.34 | 12.70% | 12,801,706 |
Page 1 of 96