American Bitcoin Corp. (ABTC) stock
ABTCNasdaqFinance ServicesFiscal year ends December 31
$6.64−0.86 (-11.47%)
Close on Oct 30, 2026Market cap $483.52MP/E –Yield –
Price history
American Bitcoin share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.64
-11.47% on the day
52-week range
$4.92 – $82.35
-91.9% from the high
Change over 52 weeks
-91.4%
From $77.25 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.09 | $7.09 | $6.47 | $6.64 | -11.47% | 1,271,842 |
| Oct 29, 2026 | $7.75 | $7.95 | $7.38 | $7.50 | -5.90% | 686,103 |
| Oct 28, 2026 | $7.74 | $8.00 | $7.59 | $7.97 | +2.84% | 640,605 |
| Oct 27, 2026 | $7.38 | $7.84 | $7.33 | $7.75 | +6.75% | 652,270 |
| Oct 26, 2026 | $7.27 | $7.55 | $7.06 | $7.26 | -3.33% | 781,011 |
| Oct 23, 2026 | $7.89 | $8.06 | $7.48 | $7.51 | -5.53% | 865,526 |
| Oct 22, 2026 | $8.17 | $8.37 | $7.81 | $7.95 | -7.99% | 709,448 |
| Oct 21, 2026 | $8.05 | $8.85 | $7.96 | $8.64 | +12.50% | 1,467,838 |
| Oct 20, 2026 | $7.56 | $8.12 | $7.44 | $7.68 | +0.66% | 678,740 |
| Oct 19, 2026 | $7.63 | $7.89 | $7.59 | $7.63 | +0.93% | 637,047 |
| Oct 16, 2026 | $8.04 | $8.14 | $7.42 | $7.56 | -7.13% | 663,680 |
| Oct 15, 2026 | $7.39 | $8.19 | $7.08 | $8.14 | +6.41% | 761,572 |
| Oct 14, 2026 | $8.45 | $8.56 | $7.60 | $7.65 | -11.66% | 1,155,972 |
| Oct 13, 2026 | $7.99 | $8.77 | $7.90 | $8.66 | +7.05% | 1,633,514 |
| Oct 12, 2026 | $7.80 | $8.37 | $7.80 | $8.09 | +4.66% | 1,142,316 |
| Oct 9, 2026 | $7.87 | $8.12 | $7.63 | $7.73 | -0.26% | 959,553 |
| Oct 8, 2026 | $8.08 | $8.14 | $7.58 | $7.75 | -5.72% | 1,034,242 |
| Oct 7, 2026 | $8.16 | $8.25 | $7.95 | $8.22 | -2.72% | 791,359 |
| Oct 6, 2026 | $8.79 | $8.85 | $8.41 | $8.45 | -2.99% | 813,339 |
| Oct 5, 2026 | $8.66 | $8.75 | $8.37 | $8.71 | +2.35% | 895,288 |
| Oct 2, 2026 | $8.58 | $9.15 | $8.31 | $8.51 | +4.03% | 1,248,856 |
| Oct 1, 2026 | $8.38 | $8.54 | $8.04 | $8.18 | -3.54% | 1,007,936 |
| Sep 30, 2026 | $9.05 | $9.18 | $8.42 | $8.48 | -2.75% | 869,504 |
| Sep 29, 2026 | $9.03 | $9.11 | $8.59 | $8.72 | -1.36% | 764,583 |
| Sep 28, 2026 | $8.95 | $9.24 | $8.74 | $8.84 | -2.86% | 972,655 |
| Sep 25, 2026 | $9.70 | $9.71 | $8.87 | $9.10 | -5.21% | 1,107,043 |
| Sep 24, 2026 | $9.70 | $10.25 | $9.53 | $9.60 | -3.13% | 1,351,604 |
| Sep 23, 2026 | $10.11 | $10.24 | $9.86 | $9.91 | -3.51% | 1,126,773 |
| Sep 22, 2026 | $10.27 | $10.46 | $10.01 | $10.27 | -0.29% | 1,603,719 |
| Sep 21, 2026 | $10.71 | $11.05 | $10.20 | $10.30 | +1.98% | 2,406,336 |
| Sep 18, 2026 | $9.17 | $10.30 | $9.17 | $10.10 | +14.38% | 4,948,163 |
| Sep 17, 2026 | $8.45 | $9.13 | $8.35 | $8.83 | +8.48% | 1,880,600 |
| Sep 16, 2026 | $8.15 | $8.24 | $7.86 | $8.14 | +1.88% | 1,181,265 |
| Sep 15, 2026 | $8.42 | $8.42 | $7.94 | $7.99 | -7.63% | 1,331,953 |
| Sep 14, 2026 | $8.15 | $8.72 | $8.15 | $8.65 | +3.97% | 1,640,623 |
| Sep 11, 2026 | $8.08 | $8.86 | $8.08 | $8.32 | +3.61% | 1,424,528 |
| Sep 10, 2026 | $7.80 | $8.26 | $7.77 | $8.03 | -1.23% | 941,210 |
| Sep 9, 2026 | $8.63 | $8.84 | $8.11 | $8.13 | -3.33% | 1,123,664 |
| Sep 8, 2026 | $7.89 | $8.55 | $7.65 | $8.41 | +5.26% | 2,040,490 |
| Sep 4, 2026 | $8.96 | $9.19 | $7.87 | $7.99 | -14.45% | 4,755,324 |
| Sep 3, 2026 | $8.18 | $9.47 | $8.15 | $9.34 | +18.68% | 2,541,442 |
| Sep 2, 2026 | $7.66 | $8.09 | $7.63 | $7.87 | +2.08% | 852,434 |
| Sep 1, 2026 | $7.91 | $7.94 | $7.56 | $7.71 | -4.46% | 991,532 |
| Aug 31, 2026 | $7.66 | $8.17 | $7.60 | $8.07 | +4.94% | 1,326,288 |
| Aug 28, 2026 | $8.61 | $8.68 | $7.47 | $7.69 | -12.21% | 2,279,307 |
| Aug 27, 2026 | $8.41 | $9.31 | $8.23 | $8.76 | +7.09% | 1,828,027 |
| Aug 26, 2026 | $8.84 | $8.92 | $8.12 | $8.18 | -11.47% | 1,644,455 |
| Aug 25, 2026 | $8.62 | $9.26 | $8.30 | $9.24 | +6.94% | 2,039,213 |
| Aug 24, 2026 | $8.00 | $8.80 | $7.93 | $8.64 | +8.95% | 2,715,524 |
| Aug 21, 2026 | $8.66 | $8.96 | $7.66 | $7.93 | -6.38% | 3,703,202 |
| Aug 20, 2026 | $8.46 | $8.77 | $8.01 | $8.47 | +7.22% | 2,252,970 |
| Aug 19, 2026 | $6.98 | $8.30 | $6.96 | $7.90 | +13.83% | 2,351,112 |
| Aug 18, 2026 | $7.00 | $7.10 | $6.87 | $6.94 | -2.53% | 802,814 |
| Aug 17, 2026 | $7.29 | $7.30 | $6.94 | $7.12 | -1.93% | 1,147,073 |
| Aug 14, 2026 | $7.20 | $7.56 | $7.02 | $7.26 | -0.82% | 1,213,460 |
| Aug 13, 2026 | $7.01 | $7.69 | $7.01 | $7.32 | +5.63% | 1,565,450 |
| Aug 12, 2026 | $7.02 | $7.20 | $6.89 | $6.93 | +0.14% | 875,927 |
| Aug 11, 2026 | $7.34 | $7.34 | $6.80 | $6.92 | -2.12% | 935,813 |
| Aug 10, 2026 | $7.35 | $7.50 | $6.86 | $7.07 | +9.27% | 1,752,999 |
| Aug 7, 2026 | $6.48 | $6.78 | $6.36 | $6.47 | +4.52% | 1,195,174 |
| Aug 6, 2026 | $6.38 | $6.42 | $6.09 | $6.19 | -5.35% | 1,022,483 |
| Aug 5, 2026 | $6.20 | $6.61 | $6.08 | $6.54 | +6.51% | 1,544,787 |
| Aug 4, 2026 | $5.97 | $6.29 | $5.67 | $6.14 | +4.96% | 1,175,975 |
| Aug 3, 2026 | $5.31 | $5.95 | $4.92 | $5.85 | +5.98% | 1,846,830 |
| Jul 31, 2026 | $5.87 | $5.94 | $5.41 | $5.52 | -6.44% | 1,406,349 |
| Jul 30, 2026 | $5.36 | $5.98 | $5.29 | $5.90 | +13.68% | 1,857,937 |
| Jul 29, 2026 | $5.46 | $5.66 | $5.13 | $5.19 | -5.29% | 1,737,082 |
| Jul 28, 2026 | $5.79 | $5.82 | $5.45 | $5.48 | -6.64% | 952,917 |
| Jul 27, 2026 | $5.85 | $6.21 | $5.60 | $5.87 | +2.62% | 1,187,192 |
| Jul 24, 2026 | $6.08 | $6.13 | $5.49 | $5.72 | -6.23% | 1,416,207 |
| Jul 23, 2026 | $6.01 | $6.53 | $5.99 | $6.10 | 0.00% | 1,008,548 |
| Jul 22, 2026 | $6.20 | $6.65 | $6.07 | $6.10 | -5.72% | 1,006,050 |
| Jul 21, 2026 | $6.07 | $6.65 | $5.93 | $6.47 | +12.13% | 1,810,231 |
| Jul 20, 2026 | $5.52 | $5.90 | $5.26 | $5.77 | +6.07% | 1,541,800 |
| Jul 17, 2026 | $5.20 | $5.64 | $5.04 | $5.44 | -0.37% | 1,129,429 |
| Jul 16, 2026 | $5.45 | $5.62 | $5.25 | $5.46 | -3.36% | 1,093,606 |
| Jul 15, 2026 | $5.43 | $5.94 | $5.29 | $5.65 | +4.63% | 1,818,617 |
| Jul 14, 2026 | $5.29 | $5.58 | $5.05 | $5.40 | +2.18% | 1,629,829 |
| Jul 13, 2026 | $5.98 | $6.12 | $5.25 | $5.29 | -13.78% | 2,099,868 |
| Jul 10, 2026 | $6.19 | $6.65 | $5.95 | $6.13 | +2.51% | 1,873,188 |
| Jul 9, 2026 | $5.92 | $6.12 | $5.55 | $5.98 | +2.05% | 1,721,578 |
| Jul 8, 2026 | $6.20 | $6.27 | $5.76 | $5.86 | -10.12% | 4,230,252 |
| Jul 7, 2026 | $8.41 | $8.41 | $6.43 | $6.52 | -23.20% | 2,774,971 |
| Jul 6, 2026 | $8.01 | $9.33 | $7.41 | $8.49 | +0.77% | 2,178,226 |
| Jul 2, 2026 | $9.75 | $10.05 | $8.34 | $8.43 | -10.00% | 666,700 |
| Jul 1, 2026 | $9.75 | $10.14 | $9.18 | $9.36 | -8.37% | 2,609,641 |
| Jun 30, 2026 | $10.20 | $10.49 | $9.97 | $10.22 | -4.70% | 673,839 |
| Jun 29, 2026 | $10.92 | $11.10 | $10.42 | $10.72 | -0.46% | 639,394 |
| Jun 26, 2026 | $10.42 | $11.17 | $10.21 | $10.77 | +1.73% | 383,943 |
| Jun 25, 2026 | $11.10 | $11.21 | $10.20 | $10.59 | -4.71% | 985,305 |
| Jun 24, 2026 | $11.70 | $11.73 | $11.00 | $11.11 | -4.17% | 743,820 |
| Jun 23, 2026 | $12.00 | $12.37 | $11.55 | $11.59 | -4.78% | 710,818 |
| Jun 22, 2026 | $12.80 | $13.18 | $12.06 | $12.17 | -4.55% | 984,952 |
| Jun 18, 2026 | $12.75 | $12.90 | $12.22 | $12.76 | +0.90% | 2,486,004 |
| Jun 17, 2026 | $12.60 | $13.49 | $12.45 | $12.64 | +0.96% | 737,736 |
| Jun 16, 2026 | $12.85 | $13.15 | $12.45 | $12.52 | -2.20% | 590,958 |
| Jun 15, 2026 | $13.78 | $13.87 | $12.75 | $12.80 | -0.44% | 1,089,682 |
| Jun 12, 2026 | $12.55 | $13.53 | $12.38 | $12.86 | +2.87% | 707,475 |
| Jun 11, 2026 | $12.30 | $12.66 | $12.01 | $12.50 | +1.62% | 681,755 |
| Jun 10, 2026 | $12.60 | $13.20 | $12.30 | $12.30 | -3.82% | 620,945 |
| Jun 9, 2026 | $13.30 | $13.65 | $12.55 | $12.79 | -5.33% | 768,422 |
| Jun 8, 2026 | $13.41 | $14.25 | $13.20 | $13.51 | +4.37% | 741,090 |
| Jun 5, 2026 | $13.59 | $13.60 | $12.56 | $12.95 | -5.53% | 1,094,560 |
| Jun 4, 2026 | $13.75 | $14.00 | $13.57 | $13.70 | -2.14% | 688,400 |
| Jun 3, 2026 | $14.94 | $14.94 | $13.99 | $14.00 | -6.24% | 541,298 |
| Jun 2, 2026 | $15.90 | $15.90 | $14.73 | $14.93 | -7.81% | 1,185,039 |
| Jun 1, 2026 | $16.50 | $16.65 | $15.60 | $16.20 | -4.42% | 806,523 |
| May 29, 2026 | $15.75 | $16.95 | $15.15 | $16.95 | +7.62% | 843,304 |
| May 28, 2026 | $15.75 | $16.20 | $15.45 | $15.75 | -1.87% | 535,239 |
| May 27, 2026 | $15.97 | $16.50 | $15.75 | $16.05 | -0.93% | 432,509 |
| May 26, 2026 | $16.80 | $16.95 | $15.90 | $16.20 | -2.70% | 625,194 |
| May 22, 2026 | $16.95 | $17.40 | $16.35 | $16.65 | -1.77% | 531,236 |
| May 21, 2026 | $16.65 | $17.10 | $15.75 | $16.95 | +1.80% | 598,363 |
| May 20, 2026 | $15.60 | $16.65 | $15.45 | $16.65 | +8.82% | 644,857 |
| May 19, 2026 | $15.15 | $15.75 | $15.00 | $15.30 | -0.97% | 818,475 |
| May 18, 2026 | $16.20 | $16.35 | $15.00 | $15.45 | -7.21% | 1,164,128 |
| May 15, 2026 | $17.10 | $17.10 | $16.50 | $16.65 | -5.13% | 809,912 |
| May 14, 2026 | $16.80 | $18.45 | $16.35 | $17.55 | +4.46% | 1,158,799 |
| May 13, 2026 | $17.02 | $17.47 | $16.65 | $16.80 | -1.75% | 668,099 |
| May 12, 2026 | $17.55 | $17.55 | $16.50 | $17.10 | -4.20% | 947,850 |
| May 11, 2026 | $17.77 | $18.45 | $16.80 | $17.85 | 0.00% | 1,059,898 |
| May 8, 2026 | $17.40 | $18.15 | $16.95 | $17.85 | +2.59% | 609,548 |
| May 7, 2026 | $18.30 | $18.30 | $16.80 | $17.40 | -7.20% | 1,003,356 |
| May 6, 2026 | $18.45 | $18.90 | $18.00 | $18.75 | +1.63% | 1,041,255 |
| May 5, 2026 | $18.00 | $18.75 | $17.55 | $18.45 | +5.13% | 885,226 |
| May 4, 2026 | $18.22 | $18.30 | $17.10 | $17.55 | -3.31% | 1,050,367 |
| May 1, 2026 | $17.70 | $18.30 | $17.47 | $18.15 | +5.22% | 875,158 |
| Apr 30, 2026 | $17.10 | $17.55 | $16.65 | $17.25 | +0.88% | 750,686 |
| Apr 29, 2026 | $17.55 | $17.85 | $16.65 | $17.10 | -2.56% | 1,020,106 |
| Apr 28, 2026 | $17.55 | $17.85 | $16.95 | $17.55 | -3.31% | 948,713 |
| Apr 27, 2026 | $18.45 | $18.57 | $17.55 | $18.15 | -2.42% | 1,372,957 |
| Apr 24, 2026 | $19.35 | $19.65 | $18.15 | $18.60 | -1.59% | 1,076,536 |
| Apr 23, 2026 | $19.80 | $20.25 | $18.60 | $18.90 | -5.97% | 1,869,008 |
| Apr 22, 2026 | $19.65 | $21.45 | $19.50 | $20.10 | +8.06% | 2,167,828 |
| Apr 21, 2026 | $19.50 | $19.80 | $18.00 | $18.60 | -1.59% | 1,572,971 |
| Apr 20, 2026 | $18.75 | $19.80 | $18.00 | $18.90 | -3.08% | 1,453,323 |
| Apr 17, 2026 | $18.15 | $21.60 | $18.00 | $19.50 | +15.04% | 2,596,701 |
| Apr 16, 2026 | $16.65 | $17.17 | $16.05 | $16.95 | +2.73% | 1,307,747 |
| Apr 15, 2026 | $15.60 | $16.65 | $15.30 | $16.50 | +6.80% | 1,244,165 |
| Apr 14, 2026 | $15.45 | $16.20 | $15.30 | $15.45 | +4.07% | 1,261,658 |
| Apr 13, 2026 | $13.95 | $14.85 | $13.69 | $14.84 | +3.94% | 498,112 |
| Apr 10, 2026 | $14.10 | $14.98 | $14.10 | $14.28 | +1.05% | 373,370 |
| Apr 9, 2026 | $14.25 | $15.00 | $13.53 | $14.13 | -2.26% | 440,189 |
| Apr 8, 2026 | $14.25 | $15.15 | $13.35 | $14.46 | +10.63% | 879,809 |
| Apr 7, 2026 | $13.12 | $13.20 | $12.52 | $13.07 | -1.53% | 401,346 |
| Apr 6, 2026 | $13.95 | $14.09 | $13.27 | $13.27 | -2.68% | 504,849 |
| Apr 2, 2026 | $13.43 | $13.80 | $13.05 | $13.64 | -0.96% | 506,450 |
| Apr 1, 2026 | $14.08 | $14.80 | $13.57 | $13.77 | -0.67% | 718,401 |
| Mar 31, 2026 | $13.19 | $14.02 | $12.00 | $13.87 | +17.01% | 1,100,442 |
| Mar 30, 2026 | $13.09 | $13.65 | $11.55 | $11.85 | -8.14% | 695,651 |
| Mar 27, 2026 | $13.67 | $13.80 | $12.90 | $12.90 | -5.83% | 515,005 |
| Mar 26, 2026 | $14.55 | $14.98 | $13.70 | $13.70 | -7.11% | 428,198 |
| Mar 25, 2026 | $14.62 | $15.30 | $14.62 | $14.75 | +3.58% | 480,766 |
| Mar 24, 2026 | $14.40 | $15.15 | $14.17 | $14.24 | -1.65% | 493,352 |
| Mar 23, 2026 | $14.70 | $14.97 | $14.04 | $14.47 | +1.92% | 629,701 |
| Mar 20, 2026 | $15.30 | $15.37 | $14.10 | $14.20 | -7.18% | 1,256,487 |
| Mar 19, 2026 | $15.15 | $15.45 | $14.49 | $15.30 | -0.97% | 751,208 |
| Mar 18, 2026 | $15.60 | $15.90 | $15.30 | $15.45 | -2.83% | 614,335 |
| Mar 17, 2026 | $15.75 | $16.35 | $15.45 | $15.90 | +1.92% | 1,164,228 |
| Mar 16, 2026 | $16.20 | $16.35 | $15.45 | $15.60 | 0.00% | 1,477,787 |
| Mar 13, 2026 | $16.42 | $16.50 | $15.30 | $15.60 | -0.95% | 1,615,369 |
| Mar 12, 2026 | $16.57 | $16.87 | $15.45 | $15.75 | -7.08% | 1,463,574 |
| Mar 11, 2026 | $17.55 | $17.70 | $16.35 | $16.95 | -2.59% | 1,200,052 |
| Mar 10, 2026 | $16.95 | $18.00 | $16.80 | $17.40 | +5.45% | 1,388,429 |
| Mar 9, 2026 | $16.65 | $16.65 | $15.90 | $16.50 | +0.92% | 1,108,465 |
| Mar 6, 2026 | $16.80 | $17.40 | $15.90 | $16.35 | -6.84% | 794,338 |
| Mar 5, 2026 | $18.30 | $18.60 | $16.80 | $17.55 | +1.74% | 1,664,267 |
| Mar 4, 2026 | $16.42 | $17.55 | $16.20 | $17.25 | +11.65% | 1,602,919 |
| Mar 3, 2026 | $15.00 | $15.75 | $14.28 | $15.45 | +0.98% | 819,269 |
| Mar 2, 2026 | $15.00 | $15.75 | $14.56 | $15.30 | 0.00% | 1,235,368 |
| Feb 27, 2026 | $15.75 | $16.05 | $15.15 | $15.30 | -5.56% | 582,608 |
| Feb 26, 2026 | $15.75 | $16.35 | $15.00 | $16.20 | +2.86% | 1,138,184 |
| Feb 25, 2026 | $16.35 | $16.80 | $15.60 | $15.75 | +2.94% | 1,619,386 |
| Feb 24, 2026 | $14.25 | $15.45 | $13.88 | $15.30 | +4.65% | 542,959 |
| Feb 23, 2026 | $14.95 | $15.30 | $14.10 | $14.62 | -2.53% | 484,990 |
| Feb 20, 2026 | $15.45 | $15.90 | $15.00 | $15.00 | -1.96% | 944,753 |
| Feb 19, 2026 | $15.52 | $15.60 | $15.15 | $15.30 | -1.92% | 845,784 |
| Feb 18, 2026 | $16.65 | $16.80 | $15.60 | $15.60 | -4.59% | 1,023,603 |
| Feb 17, 2026 | $17.02 | $17.25 | $16.05 | $16.35 | -3.54% | 760,613 |
| Feb 13, 2026 | $17.55 | $17.84 | $16.80 | $16.95 | -1.74% | 987,552 |
| Feb 12, 2026 | $17.40 | $17.55 | $16.65 | $17.25 | 0.00% | 864,411 |
| Feb 11, 2026 | $18.15 | $18.45 | $16.72 | $17.25 | -4.17% | 939,882 |
| Feb 10, 2026 | $18.75 | $18.90 | $18.00 | $18.00 | -4.76% | 648,878 |
| Feb 9, 2026 | $19.35 | $19.35 | $18.60 | $18.90 | -3.82% | 817,513 |
| Feb 6, 2026 | $18.45 | $19.95 | $18.43 | $19.65 | +14.41% | 832,528 |
| Feb 5, 2026 | $18.15 | $19.05 | $16.80 | $17.17 | -10.55% | 1,166,263 |
| Feb 4, 2026 | $19.95 | $20.25 | $18.75 | $19.20 | -5.19% | 716,034 |
| Feb 3, 2026 | $21.75 | $22.05 | $19.05 | $20.25 | -5.59% | 1,178,403 |
| Feb 2, 2026 | $22.65 | $22.65 | $21.45 | $21.45 | -5.30% | 696,432 |
| Jan 30, 2026 | $22.50 | $22.95 | $22.20 | $22.65 | -1.95% | 567,541 |
| Jan 29, 2026 | $22.95 | $23.25 | $22.20 | $23.10 | -1.28% | 720,830 |
| Jan 28, 2026 | $24.00 | $24.00 | $23.10 | $23.40 | -1.89% | 704,138 |
| Jan 27, 2026 | $22.65 | $24.15 | $22.35 | $23.85 | +5.30% | 530,424 |
| Jan 26, 2026 | $22.80 | $23.55 | $22.20 | $22.65 | -1.31% | 613,380 |
| Jan 23, 2026 | $23.40 | $23.55 | $22.50 | $22.95 | -1.92% | 699,592 |
| Jan 22, 2026 | $23.70 | $23.85 | $23.10 | $23.40 | -0.64% | 438,329 |
| Jan 21, 2026 | $23.40 | $24.15 | $22.65 | $23.55 | +0.64% | 711,265 |
| Jan 20, 2026 | $23.55 | $24.00 | $23.10 | $23.40 | -4.88% | 837,300 |
| Jan 16, 2026 | $25.20 | $25.35 | $24.45 | $24.60 | -2.38% | 614,429 |
| Jan 15, 2026 | $26.70 | $26.70 | $25.20 | $25.20 | -4.55% | 770,666 |
| Jan 14, 2026 | $28.20 | $28.65 | $26.29 | $26.40 | -5.88% | 1,280,603 |
| Jan 13, 2026 | $27.60 | $28.65 | $26.85 | $28.05 | +2.75% | 1,037,118 |
| Jan 12, 2026 | $27.60 | $28.05 | $26.40 | $27.30 | -0.55% | 855,464 |
| Jan 9, 2026 | $28.50 | $29.02 | $27.30 | $27.45 | -4.19% | 766,770 |
| Jan 8, 2026 | $27.75 | $29.25 | $27.30 | $28.65 | 0.00% | 667,807 |
| Jan 7, 2026 | $29.10 | $29.55 | $28.05 | $28.65 | -3.05% | 742,750 |
| Jan 6, 2026 | $30.60 | $30.75 | $28.57 | $29.55 | -2.48% | 1,025,137 |
| Jan 5, 2026 | $29.25 | $31.50 | $28.50 | $30.30 | +13.48% | 2,146,125 |
| Jan 2, 2026 | $26.25 | $27.60 | $25.50 | $26.70 | +4.71% | 700,892 |
| Dec 31, 2025 | $25.80 | $26.10 | $25.27 | $25.50 | -1.16% | 485,815 |
| Dec 30, 2025 | $26.70 | $26.85 | $25.80 | $25.80 | -4.97% | 582,044 |
| Dec 29, 2025 | $28.05 | $29.22 | $27.00 | $27.15 | -4.23% | 494,436 |
| Dec 26, 2025 | $28.35 | $28.80 | $27.30 | $28.35 | +0.53% | 425,726 |
| Dec 24, 2025 | $27.90 | $28.50 | $27.30 | $28.20 | +1.08% | 314,600 |
| Dec 23, 2025 | $28.50 | $28.80 | $27.30 | $27.90 | -4.62% | 725,964 |
| Dec 22, 2025 | $29.85 | $30.00 | $27.82 | $29.25 | +9.55% | 1,161,865 |
| Dec 19, 2025 | $24.82 | $26.70 | $24.60 | $26.70 | +11.95% | 1,994,216 |
| Dec 18, 2025 | $26.02 | $26.40 | $23.55 | $23.85 | -3.64% | 939,849 |
| Dec 17, 2025 | $25.20 | $26.25 | $24.30 | $24.75 | 0.00% | 884,182 |
| Dec 16, 2025 | $24.60 | $25.35 | $23.40 | $24.75 | 0.00% | 1,009,580 |
| Dec 15, 2025 | $26.70 | $26.85 | $24.60 | $24.75 | -7.30% | 864,224 |
| Dec 12, 2025 | $27.90 | $29.85 | $26.25 | $26.70 | -2.73% | 907,249 |
| Dec 11, 2025 | $28.65 | $28.65 | $26.55 | $27.45 | -5.67% | 1,181,444 |
| Dec 10, 2025 | $30.75 | $31.05 | $28.35 | $29.10 | -5.37% | 1,387,154 |
| Dec 9, 2025 | $30.30 | $31.95 | $28.20 | $30.75 | +1.49% | 1,290,051 |
| Dec 8, 2025 | $34.35 | $34.50 | $29.85 | $30.30 | -9.42% | 1,436,050 |
| Dec 5, 2025 | $36.07 | $36.07 | $32.55 | $33.45 | -7.85% | 1,168,682 |
| Dec 4, 2025 | $36.15 | $38.10 | $34.50 | $36.30 | +1.26% | 1,666,730 |
| Dec 3, 2025 | $35.40 | $37.95 | $33.75 | $35.85 | +9.13% | 2,706,337 |
| Dec 2, 2025 | $41.10 | $41.10 | $26.10 | $32.85 | -38.83% | 5,864,360 |
| Dec 1, 2025 | $61.50 | $62.10 | $53.55 | $53.70 | -15.57% | 376,404 |
| Nov 28, 2025 | $65.10 | $66.60 | $63.00 | $63.60 | +0.95% | 151,448 |
| Nov 26, 2025 | $63.30 | $64.20 | $61.05 | $63.00 | -2.33% | 313,449 |
| Nov 25, 2025 | $67.05 | $67.35 | $63.48 | $64.50 | -2.05% | 194,268 |
| Nov 24, 2025 | $68.10 | $68.40 | $64.35 | $65.85 | -0.90% | 236,695 |
| Nov 21, 2025 | $68.55 | $68.80 | $61.95 | $66.45 | -3.28% | 222,867 |
| Nov 20, 2025 | $73.65 | $74.85 | $67.72 | $68.70 | -3.17% | 195,154 |
| Nov 19, 2025 | $76.80 | $78.00 | $68.25 | $70.95 | -6.71% | 211,099 |
| Nov 18, 2025 | $75.00 | $80.34 | $72.75 | $76.05 | +0.40% | 290,144 |
| Nov 17, 2025 | $75.00 | $79.20 | $72.90 | $75.75 | +3.91% | 239,801 |
| Nov 14, 2025 | $68.10 | $77.84 | $67.50 | $72.90 | +2.53% | 346,940 |
| Nov 13, 2025 | $77.40 | $77.40 | $69.90 | $71.10 | -3.85% | 243,481 |
| Nov 12, 2025 | $76.65 | $78.00 | $72.00 | $73.95 | +0.41% | 175,678 |
| Nov 11, 2025 | $76.20 | $78.90 | $72.30 | $73.65 | +0.41% | 234,541 |
| Nov 10, 2025 | $72.90 | $76.20 | $67.05 | $73.35 | +5.39% | 280,581 |
| Nov 7, 2025 | $66.00 | $69.75 | $61.22 | $69.60 | +2.20% | 201,830 |
| Nov 6, 2025 | $72.60 | $73.65 | $65.70 | $68.10 | -5.22% | 113,216 |
| Nov 5, 2025 | $69.90 | $73.41 | $67.65 | $71.85 | +3.23% | 139,111 |
| Nov 4, 2025 | $69.15 | $75.30 | $67.92 | $69.60 | -5.69% | 121,427 |
| Nov 3, 2025 | $76.35 | $76.80 | $70.12 | $73.80 | -3.34% | 160,108 |
| Oct 31, 2025 | $79.20 | $81.60 | $75.00 | $76.35 | -1.16% | 155,340 |
| Oct 30, 2025 | $77.70 | $82.35 | $76.65 | $77.25 | -6.02% | 134,560 |
| Oct 29, 2025 | $84.00 | $84.65 | $79.80 | $82.20 | -3.52% | 122,465 |
| Oct 28, 2025 | $90.97 | $92.10 | $82.50 | $85.20 | -4.70% | 206,072 |
| Oct 27, 2025 | $90.00 | $97.19 | $85.65 | $89.40 | +6.05% | 389,655 |
| Oct 24, 2025 | $77.85 | $85.20 | $76.65 | $84.30 | +11.29% | 259,904 |
| Oct 23, 2025 | $67.80 | $75.75 | $67.35 | $75.75 | +12.47% | 149,778 |
| Oct 22, 2025 | $69.30 | $70.50 | $64.65 | $67.35 | -7.80% | 155,077 |
| Oct 21, 2025 | $75.00 | $75.89 | $70.35 | $73.05 | -4.32% | 129,101 |
| Oct 20, 2025 | $76.65 | $76.80 | $72.82 | $76.35 | – | 130,581 |
Seasonality
ABTC return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | -19.1% | -16.3% | 7.2% | 40.1% | -5.7% | -15.6% | 0.5% | -18.9% | -7.4% | 6.7% | -13.2% |
| Months up | 3 of 8 | 0 of 8 | 0 of 9 | 5 of 9 | 5 of 9 | 2 of 9 | 3 of 9 | 3 of 9 | 3 of 9 | 2 of 9 | 3 of 8 | 2 of 8 |
| 2026 | -11.2% | -32.5% | -9.4% | 24.4% | -1.7% | -39.7% | -46.0% | 46.2% | 5.1% | -21.7% | ||
| 2025 | -21.3% | -11.5% | -39.0% | 38.8% | 408.5% | -26.6% | 22.5% | 42.6% | -12.5% | -24.5% | -16.7% | -59.9% |
| 2024 | -19.5% | -62.7% | -42.9% | -2.7% | -15.9% | -2.5% | -26.1% | -23.7% | 1.5% | -8.0% | 11.5% | -42.7% |
| 2023 | 59.4% | -17.7% | -11.6% | -6.2% | -4.2% | -15.8% | -10.8% | -33.9% | -38.5% | 34.3% | -3.4% | 52.6% |
| 2022 | -21.7% | -16.1% | -0.9% | -40.4% | -41.1% | -65.5% | 5.6% | 5.5% | -41.6% | 11.1% | -57.0% | -19.7% |
| 2021 | 79.6% | -5.0% | -10.7% | -14.6% | 3.8% | -8.0% | -14.9% | -0.9% | -17.1% | -5.3% | -13.1% | -24.6% |
| 2020 | -3.7% | -6.5% | -32.5% | 63.1% | 11.1% | -5.2% | -25.8% | -7.4% | -39.8% | -34.6% | 80.3% | -24.5% |
| 2019 | 0.5% | -0.4% | -0.0% | 0.7% | 0.3% | 111.8% | -50.0% | -22.0% | -29.7% | -17.4% | 52.2% | 13.0% |
| 2018 | 0.0% | 1.3% | 0.4% | 0.2% | 4.5% | -2.3% | 2.4% | -0.8% | -0.2% | -0.1% |