American Bitcoin Corp. - Class A Common Stock (ABTC)
5.2600
-0.2200 (-4.01%)
NASDAQ · Last Trade: Oct 30th, 3:00 PM EDT
Historical Prices For American Bitcoin Corp. - Class A Common Stock (ABTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 5,828,303 | 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 |
| 10/10/2025 | 6.55 | 6.59 | 5.93 | 5.95 | 4,057,817 | 5.95 |
| 10/09/2025 | 6.76 | 6.79 | 6.51 | 6.55 | 1,976,904 | 6.55 |
| 10/08/2025 | 6.79 | 6.86 | 6.54 | 6.83 | 2,530,486 | 6.83 |
| 10/07/2025 | 7.18 | 7.33 | 6.62 | 6.80 | 3,384,613 | 6.80 |
| 10/06/2025 | 7.20 | 7.39 | 7.10 | 7.15 | 3,555,069 | 7.15 |
| 10/03/2025 | 7.34 | 7.34 | 6.89 | 6.98 | 3,134,702 | 6.98 |
| 10/02/2025 | 7.45 | 7.35 | 7.09 | 7.23 | 3,681,309 | 7.23 |