Dark

ABTC
American Bitcoin Corp. Class A Common Stock
stock NASDAQ

At Close

Apr 13, 2026 3:59:30 PM EDT

0.9878USD+3.154%(+0.0302)7,194,071

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 13, 2026 9:27:30 AM EDT

0.9253USD-3.373%(-0.0323)75,256

After-hours

Apr 13, 2026 4:58:30 PM EDT

0.9848USD-0.304%(-0.0030)48,522

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	0.93000	0.98780	0.910000	0.9878	+3.739%	7,194,071	0.000%
2026-04-10	0.94010	0.99890	0.940000	0.9522	+1.051%	5,600,262	+3.739%
2026-04-09	0.95015	1.00000	0.902000	0.9423	-2.261%	6,602,503	+4.829%
2026-04-08	0.95000	1.01000	0.890000	0.9641	+10.625%	13,196,470	+2.458%
2026-04-07	0.87500	0.88000	0.835000	0.8715	-1.525%	6,019,890	+13.345%
2026-04-06	0.93000	0.93960	0.885000	0.8850	-2.683%	7,572,355	+11.616%
2026-04-02	0.89550	0.92000	0.870000	0.9094	-0.958%	7,596,375	+8.621%
2026-04-01	0.93900	0.98640	0.905000	0.9182	-0.671%	10,775,483	+7.580%
2026-03-31	0.87920	0.93500	0.800000	0.9244	+17.013%	16,505,800	+6.859%
2026-03-30	0.87270	0.91000	0.770000	0.7900	-8.140%	10,434,241	+25.038%
2026-03-27	0.91150	0.92005	0.860000	0.8600	-5.826%	7,724,695	+14.860%
2026-03-26	0.97000	0.99880	0.913200	0.9132	-7.110%	6,422,647	+8.169%
2026-03-25	0.97500	1.02000	0.975000	0.9831	+3.582%	7,211,127	+0.478%
2026-03-24	0.96000	1.01000	0.945000	0.9491	-1.648%	7,399,911	+4.078%
2026-03-23	0.98000	0.99800	0.936100	0.9650	+1.922%	9,445,051	+2.363%
2026-03-20	1.02000	1.02500	0.940000	0.9468	-7.176%	18,846,370	+4.330%
2026-03-19	1.01000	1.03000	0.966000	1.0200	-0.971%	11,267,558	-3.157%
2026-03-18	1.04000	1.05990	1.020000	1.0300	-2.830%	9,214,565	-4.097%
2026-03-17	1.05000	1.09000	1.030000	1.0600	+1.923%	17,462,470	-6.811%
2026-03-16	1.08000	1.09000	1.030000	1.0400	0.000%	22,165,703	-5.019%
2026-03-13	1.09500	1.10000	1.020000	1.0400	-0.952%	24,229,335	-5.019%
2026-03-12	1.10500	1.12500	1.030000	1.0500	-7.080%	21,952,509	-5.924%
2026-03-11	1.17000	1.18000	1.090000	1.1300	-2.586%	17,999,882	-12.584%
2026-03-10	1.13000	1.20000	1.120000	1.1600	+5.455%	20,825,401	-14.845%
2026-03-09	1.11000	1.11000	1.060000	1.1000	+0.917%	16,626,148	-10.200%
2026-03-06	1.12000	1.16000	1.060000	1.0900	-6.838%	11,914,474	-9.376%
2026-03-05	1.22000	1.24000	1.120000	1.1700	+1.739%	24,962,748	-15.573%
2026-03-04	1.09500	1.17000	1.080000	1.1500	+11.650%	24,042,591	-14.104%
2026-03-03	1.00000	1.05000	0.952000	1.0300	+0.980%	12,288,421	-4.097%
2026-03-02	1.00000	1.05000	0.970500	1.0200	0.000%	18,529,587	-3.157%
2026-02-27	1.05000	1.07000	1.010000	1.0200	-5.556%	8,736,208	-3.157%
2026-02-26	1.05000	1.09000	1.000000	1.0800	+2.857%	17,071,909	-8.537%
2026-02-25	1.09000	1.12000	1.040000	1.0500	+2.941%	24,289,195	-5.924%
2026-02-24	0.95000	1.03000	0.925600	1.0200	+4.648%	8,143,975	-3.157%
2026-02-23	0.99700	1.02000	0.940000	0.9747	-2.530%	7,274,480	+1.344%
2026-02-20	1.03000	1.06000	1.000000	1.0000	-1.961%	14,170,589	-1.220%
2026-02-19	1.03500	1.04000	1.010000	1.0200	-1.923%	12,693,112	-3.157%
2026-02-18	1.11000	1.12000	1.040000	1.0400	-4.587%	15,353,269	-5.019%
2026-02-17	1.13500	1.15000	1.070000	1.0900	-3.540%	11,408,628	-9.376%
2026-02-13	1.17000	1.18940	1.120000	1.1300	-1.739%	14,812,535	-12.584%
2026-02-12	1.16000	1.17000	1.110000	1.1500	0.000%	12,965,499	-14.104%
2026-02-11	1.21000	1.23000	1.115000	1.1500	-4.167%	14,098,224	-14.104%
2026-02-10	1.25000	1.26000	1.200000	1.2000	-4.762%	9,732,300	-17.683%
2026-02-09	1.29000	1.29000	1.240000	1.2600	-3.817%	12,261,677	-21.603%
2026-02-06	1.23000	1.33000	1.228400	1.3100	+14.410%	12,487,298	-24.595%
2026-02-05	1.21000	1.27000	1.120000	1.1450	-10.547%	17,492,975	-13.729%
2026-02-04	1.33000	1.35000	1.250000	1.2800	-5.185%	10,739,976	-22.828%
2026-02-03	1.45000	1.47000	1.270100	1.3500	-5.594%	17,675,157	-26.830%
2026-02-02	1.51000	1.51000	1.430000	1.4300	-5.298%	10,443,704	-30.923%
2026-01-30	1.50000	1.53000	1.480000	1.5100	-1.948%	8,512,692	-34.583%
2026-01-29	1.53000	1.55000	1.480000	1.5400	-1.282%	10,811,910	-35.857%
2026-01-28	1.60000	1.60000	1.540000	1.5600	-1.887%	10,561,539	-36.679%
2026-01-27	1.51000	1.61000	1.490000	1.5900	+5.298%	7,955,961	-37.874%
2026-01-26	1.52000	1.57000	1.480000	1.5100	-1.307%	9,198,198	-34.583%
2026-01-23	1.56000	1.57000	1.500000	1.5300	-1.923%	10,493,356	-35.438%
2026-01-22	1.58000	1.59000	1.540000	1.5600	-0.637%	6,574,604	-36.679%
2026-01-21	1.56000	1.61000	1.510000	1.5700	+0.641%	10,654,191	-37.083%
2026-01-20	1.57000	1.60000	1.540000	1.5600	-4.878%	12,555,205	-36.679%
2026-01-16	1.68000	1.69000	1.630000	1.6400	-2.381%	9,214,575	-39.768%
2026-01-15	1.78000	1.78000	1.680000	1.6800	-4.545%	11,559,114	-41.202%
2026-01-14	1.88000	1.91000	1.753000	1.7600	-5.882%	19,196,858	-43.875%
2026-01-13	1.84000	1.91000	1.790000	1.8700	+2.747%	15,506,873	-47.176%
2026-01-12	1.84000	1.87000	1.760000	1.8200	-0.546%	12,828,918	-45.725%
2026-01-09	1.90000	1.93500	1.820000	1.8300	-4.188%	11,100,537	-46.022%
2026-01-08	1.85000	1.95000	1.820000	1.9100	0.000%	10,015,213	-48.283%
2026-01-07	1.94000	1.97000	1.870000	1.9100	-3.046%	11,138,956	-48.283%
2026-01-06	2.04000	2.05000	1.905000	1.9700	-2.475%	15,373,088	-49.858%
2026-01-05	1.95000	2.10000	1.900000	2.0200	+13.483%	32,185,771	-51.099%
2026-01-02	1.75000	1.84000	1.700000	1.7800	+4.706%	10,507,235	-44.506%
2025-12-31	1.72000	1.74000	1.685000	1.7000	-1.163%	7,286,651	-41.894%
2025-12-30	1.78000	1.79000	1.720000	1.7200	-4.972%	8,728,619	-42.570%
2025-12-29	1.87000	1.94820	1.800000	1.8100	-4.233%	7,419,589	-45.425%
2025-12-26	1.89000	1.92000	1.820000	1.8900	+0.532%	6,383,772	-47.735%
2025-12-24	1.86000	1.90000	1.820000	1.8800	+1.075%	4,715,957	-47.457%
2025-12-23	1.90000	1.92000	1.820000	1.8600	-4.615%	10,885,641	-46.892%
2025-12-22	1.99000	2.00000	1.855000	1.9500	+9.551%	17,422,699	-49.344%
2025-12-19	1.65500	1.78000	1.640000	1.7800	+11.950%	29,907,544	-44.506%
2025-12-18	1.73500	1.76000	1.570000	1.5900	-3.636%	14,093,690	-37.874%
2025-12-17	1.68000	1.75000	1.620000	1.6500	0.000%	13,256,529	-40.133%
2025-12-16	1.64000	1.69000	1.560000	1.6500	0.000%	15,133,633	-40.133%
2025-12-15	1.78000	1.79000	1.640000	1.6500	-7.303%	12,958,835	-40.133%
2025-12-12	1.86000	1.99000	1.750000	1.7800	-2.732%	13,604,749	-44.506%
2025-12-11	1.91000	1.91000	1.770000	1.8300	-5.670%	17,715,028	-46.022%
2025-12-10	2.05000	2.07000	1.890000	1.9400	-5.366%	20,801,046	-49.082%
2025-12-09	2.02000	2.13000	1.880000	2.0500	+1.485%	19,344,586	-51.815%
2025-12-08	2.29000	2.30000	1.990000	2.0200	-9.417%	21,534,712	-51.099%
2025-12-05	2.40500	2.40500	2.170000	2.2300	-7.851%	17,523,905	-55.704%
2025-12-04	2.41000	2.54000	2.300000	2.4200	+1.255%	24,987,038	-59.182%
2025-12-03	2.36000	2.53000	2.250000	2.3900	+9.132%	40,580,849	-58.669%
2025-12-02	2.74000	2.74000	1.740000	2.1900	-38.827%	87,960,680	-54.895%
2025-12-01	4.10000	4.14000	3.570000	3.5800	-15.566%	5,643,765	-72.408%
2025-11-28	4.34000	4.44000	4.200000	4.2400	+0.952%	2,270,399	-76.703%
2025-11-26	4.22000	4.28000	4.070000	4.2000	-2.326%	4,696,212	-76.481%
2025-11-25	4.47000	4.49000	4.232500	4.3000	-2.050%	2,910,883	-77.028%
2025-11-24	4.54000	4.56000	4.290000	4.3900	-0.903%	3,547,823	-77.499%
2025-11-21	4.57000	4.58720	4.130000	4.4300	-3.275%	3,338,504	-77.702%
2025-11-20	4.91000	4.99000	4.515000	4.5800	-3.171%	2,924,670	-78.432%
2025-11-19	5.12000	5.20000	4.550000	4.7300	-6.706%	3,163,439	-79.116%
2025-11-18	5.00000	5.35650	4.850000	5.0700	+0.396%	4,346,690	-80.517%
2025-11-17	5.00000	5.28000	4.860000	5.0500	+3.909%	3,596,829	-80.440%
2025-11-14	4.54000	5.18990	4.500000	4.8600	+2.532%	5,203,838	-79.675%
2025-11-13	5.16000	5.16000	4.660000	4.7400	-3.854%	3,645,213	-79.160%
2025-11-12	5.11000	5.20000	4.800000	4.9300	+0.407%	2,634,634	-79.963%
2025-11-11	5.08000	5.26000	4.820000	4.9100	+0.409%	3,513,485	-79.882%
2025-11-10	4.86000	5.08000	4.470000	4.8900	+5.388%	4,208,508	-79.800%
2025-11-07	4.40000	4.65000	4.081436	4.6400	+2.203%	3,027,296	-78.711%
2025-11-06	4.84000	4.91000	4.380000	4.5400	-5.219%	1,698,153	-78.242%
2025-11-05	4.66000	4.89430	4.510000	4.7900	+3.233%	2,086,561	-79.378%
2025-11-04	4.61000	5.02000	4.528500	4.6400	-5.691%	1,821,318	-78.711%
2025-11-03	5.09000	5.12000	4.675000	4.9200	-3.340%	2,401,496	-79.923%
2025-10-31	5.28000	5.44000	5.000000	5.0900	-1.165%	2,329,987	-80.593%
2025-10-30	5.18000	5.49000	5.110000	5.1500	-6.022%	2,018,093	-80.819%
2025-10-29	5.60000	5.64390	5.320000	5.4800	-3.521%	1,836,885	-81.974%
2025-10-28	6.06500	6.14000	5.500100	5.6800	-4.698%	3,090,826	-82.609%
2025-10-27	6.00000	6.47990	5.710000	5.9600	+6.050%	5,844,339	-83.426%
2025-10-24	5.19000	5.68000	5.110000	5.6200	+11.287%	3,898,369	-82.423%
2025-10-23	4.52000	5.05000	4.490000	5.0500	+12.472%	2,246,561	-80.440%
2025-10-22	4.62000	4.70000	4.310000	4.4900	-7.803%	2,326,044	-78.000%
2025-10-21	5.00000	5.05930	4.690000	4.8700	-4.322%	1,936,415	-79.717%
2025-10-20	5.11000	5.12000	4.855000	5.0900	+7.384%	1,958,624	-80.593%
2025-10-17	4.95000	5.10000	4.720000	4.7400	-5.765%	2,481,886	-79.160%
2025-10-16	5.55000	5.62780	5.000000	5.0300	-10.018%	3,011,846	-80.362%
2025-10-15	5.85000	5.97000	5.440000	5.5900	-2.951%	2,071,274	-82.329%
2025-10-14	5.80000	6.12000	5.580000	5.7600	-4.478%	2,404,899	-82.851%
2025-10-13	6.14000	6.25000	5.960000	6.0300	+1.345%	1,587,246	-83.619%
2025-10-10	6.54500	6.59000	5.930000	5.9500	-9.160%	4,057,781	-83.398%
2025-10-09	6.76000	6.78900	6.510000	6.5500	-4.100%	1,983,164	-84.919%
2025-10-08	6.79000	6.86000	6.540000	6.8300	+0.441%	2,534,845	-85.537%
2025-10-07	7.18000	7.33000	6.615000	6.8000	-4.895%	3,391,551	-85.474%
2025-10-06	7.20000	7.39000	7.100000	7.1500	+2.436%	3,563,680	-86.185%
2025-10-03	7.34000	7.34000	6.890000	6.9800	-3.458%	3,134,700	-85.848%
2025-10-02	7.45000	7.50000	7.090900	7.2300	+0.417%	3,684,044	-86.337%
2025-10-01	6.80000	7.39000	6.771100	7.2000	+6.825%	6,133,723	-86.281%
2025-09-30	6.76000	6.88000	6.600000	6.7400	+1.813%	2,764,213	-85.344%
2025-09-29	6.81000	6.84000	6.500000	6.6200	+0.608%	3,235,828	-85.079%
2025-09-26	6.64000	6.69710	6.430000	6.5800	-1.644%	2,450,632	-84.988%
2025-09-25	6.90000	6.93000	6.550000	6.6900	-4.292%	3,139,447	-85.235%
2025-09-24	7.04500	7.34000	6.940000	6.9900	+0.720%	2,690,045	-85.868%
2025-09-23	7.30000	7.33000	6.900000	6.9400	-4.144%	2,635,142	-85.767%
2025-09-22	7.00000	7.36000	6.740000	7.2400	+1.828%	4,565,235	-86.356%
2025-09-19	7.48000	7.49710	7.100000	7.1100	-4.947%	4,478,996	-86.107%
2025-09-18	7.91500	8.01000	7.410000	7.4800	-2.857%	5,643,595	-86.794%
2025-09-17	7.89000	8.05000	7.270000	7.7000	-0.388%	7,082,035	-87.171%
2025-09-16	7.28000	7.94000	7.180000	7.7300	+9.258%	7,078,593	-87.221%
2025-09-15	7.67000	7.71000	7.050000	7.0750	-10.330%	5,422,604	-86.038%
2025-09-12	8.16000	8.25000	7.450000	7.8900	-4.710%	7,207,161	-87.480%
2025-09-11	8.95000	8.95000	8.000000	8.2800	-6.652%	8,667,559	-88.070%
2025-09-10	10.00000	10.24000	8.650000	8.8700	-4.726%	13,026,515	-88.864%
2025-09-09	8.99000	9.54000	8.630100	9.3100	+11.631%	14,938,023	-89.390%
2025-09-08	7.59500	8.48000	7.540000	8.3400	+12.703%	12,801,706	-88.156%
2025-09-05	6.95000	7.50000	6.520000	7.4000	+15.445%	11,995,123	-86.651%
2025-09-04	8.32500	8.34000	6.240000	6.4100	-20.274%	17,556,703	-84.590%
2025-09-03	9.22000	14.52000	6.700000	8.0400	0.000%	30,592,609	-87.714%

.dark-mode .qrSqVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrSqVq{ color: #333333; background-color: white; border: 2px solid #333333; }ABTCAmerican Bitcoin Corp. Class A Common Stockstock NASDAQ

ABTC
American Bitcoin Corp. Class A Common Stock
stock NASDAQ