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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.38 | $9.15 | $6.47 | $6.64 | -21.70% | 20,498,057 |
| Sep 2026 | $7.91 | $11.05 | $7.56 | $8.48 | +5.08% | 35,855,445 |
| Aug 2026 | $5.31 | $9.31 | $4.92 | $8.07 | +46.20% | 35,218,883 |
| Jul 2026 | $9.75 | $10.14 | $5.04 | $5.52 | -45.97% | 37,750,218 |
| Jun 2026 | $16.50 | $16.65 | $9.97 | $10.22 | -39.73% | 17,861,958 |
| May 2026 | $17.70 | $18.90 | $15.00 | $16.95 | -1.74% | 16,302,773 |
| Apr 2026 | $14.08 | $21.60 | $12.52 | $17.25 | +24.40% | 22,964,925 |
| Mar 2026 | $15.00 | $18.60 | $11.55 | $13.87 | -9.37% | 22,499,210 |
| Feb 2026 | $22.65 | $22.65 | $13.88 | $15.30 | -32.45% | 16,790,776 |
| Jan 2026 | $26.25 | $31.50 | $22.20 | $22.65 | -11.18% | 16,430,560 |
| Dec 2025 | $61.50 | $62.10 | $23.40 | $25.50 | -59.91% | 27,866,962 |
| Nov 2025 | $76.35 | $80.34 | $61.05 | $63.60 | -16.70% | 4,071,838 |
| Oct 2025 | $101.99 | $112.49 | $64.65 | $76.35 | -24.48% | 4,502,043 |
| Sep 2025 | $110.62 | $217.79 | $93.60 | $101.09 | -12.47% | 11,332,017 |
| Aug 2025 | $79.50 | $134.99 | $75.75 | $115.49 | +42.59% | 2,294,293 |
| Jul 2025 | $66.57 | $114.74 | $63.75 | $81.00 | +22.55% | 3,594,219 |
| Jun 2025 | $84.75 | $96.00 | $56.20 | $66.09 | -26.56% | 1,060,309 |
| May 2025 | $17.47 | $219.74 | $17.47 | $90.00 | +408.48% | 9,197,503 |
| Apr 2025 | $12.70 | $23.89 | $9.41 | $17.70 | +38.82% | 261,454 |
| Mar 2025 | $22.12 | $23.98 | $11.40 | $12.75 | -39.05% | 182,672 |
| Feb 2025 | $21.37 | $28.12 | $19.51 | $20.92 | -11.54% | 217,183 |
| Jan 2025 | $29.85 | $43.06 | $21.25 | $23.65 | -21.31% | 1,790,634 |
| Dec 2024 | $53.43 | $57.07 | $26.30 | $30.05 | -42.72% | 269,593 |
| Nov 2024 | $46.90 | $82.50 | $38.32 | $52.46 | +11.53% | 346,040 |
| Oct 2024 | $48.00 | $59.58 | $38.55 | $47.04 | -7.95% | 143,939 |
| Sep 2024 | $52.12 | $55.32 | $28.72 | $51.10 | +1.53% | 80,225 |
| Aug 2024 | $65.76 | $66.15 | $36.86 | $50.33 | -23.74% | 69,109 |
| Jul 2024 | $90.00 | $97.50 | $65.25 | $66.00 | -26.05% | 63,013 |
| Jun 2024 | $89.25 | $111.74 | $79.50 | $89.25 | -2.46% | 104,836 |
| May 2024 | $108.74 | $134.99 | $85.50 | $91.50 | -15.86% | 127,750 |
| Apr 2024 | $107.24 | $141.74 | $91.50 | $108.74 | -2.68% | 122,607 |
| Mar 2024 | $196.49 | $198.74 | $93.75 | $111.74 | -42.91% | 139,496 |
| Feb 2024 | $530.97 | $632.22 | $108.74 | $195.74 | -62.72% | 109,164 |
| Jan 2024 | $674.97 | $674.97 | $367.93 | $525.12 | -19.52% | 3,938 |
| Dec 2023 | $427.48 | $772.46 | $375.13 | $652.47 | +52.63% | 5,823 |
| Nov 2023 | $449.98 | $487.33 | $329.98 | $427.48 | -3.39% | 2,361 |
| Oct 2023 | $319.48 | $569.97 | $286.79 | $442.48 | +34.35% | 6,485 |
| Sep 2023 | $517.47 | $659.82 | $254.99 | $329.35 | -38.49% | 18,584 |
| Aug 2023 | $825.71 | $852.86 | $417.73 | $535.47 | -33.89% | 2,810 |
| Jul 2023 | $901.45 | $1,121.79 | $749.96 | $809.96 | -10.76% | 1,532 |
| Jun 2023 | $1,087.45 | $1,109.94 | $839.96 | $907.60 | -15.83% | 870 |
| May 2023 | $1,169.94 | $1,249.76 | $1,060.00 | $1,078.30 | -4.17% | 744 |
| Apr 2023 | $1,214.94 | $1,349.93 | $1,124.94 | $1,125.25 | -6.22% | 588 |
| Mar 2023 | $1,355.93 | $1,469.93 | $1,019.95 | $1,199.94 | -11.61% | 926 |
| Feb 2023 | $1,634.92 | $1,784.91 | $1,229.94 | $1,357.58 | -17.72% | 2,787 |
| Jan 2023 | $1,049.95 | $3,449.83 | $1,033.75 | $1,649.92 | +59.37% | 21,603 |
| Dec 2022 | $1,319.03 | $1,979.90 | $992.50 | $1,035.25 | -19.74% | 3,886 |
| Nov 2022 | $3,269.84 | $4,196.79 | $1,229.94 | $1,289.94 | -57.00% | 4,998 |
| Oct 2022 | $2,615.87 | $4,139.79 | $2,615.87 | $2,999.85 | +11.11% | 4,633 |
| Sep 2022 | $4,499.78 | $7,142.64 | $2,633.87 | $2,699.87 | -41.56% | 16,333 |
| Aug 2022 | $4,349.78 | $5,339.73 | $3,569.82 | $4,619.77 | +5.48% | 6,195 |
| Jul 2022 | $4,319.78 | $6,812.66 | $4,046.80 | $4,379.78 | +5.64% | 12,881 |
| Jun 2022 | $12,299.39 | $14,999.25 | $3,896.81 | $4,145.79 | -65.47% | 2,570 |
| May 2022 | $20,998.95 | $20,998.95 | $10,670.47 | $12,005.40 | -41.15% | 335 |
| Apr 2022 | $34,498.28 | $36,898.16 | $19,202.04 | $20,398.98 | -40.35% | 345 |
| Mar 2022 | $34,498.28 | $44,097.80 | $29,242.54 | $34,198.29 | -0.87% | 1,046 |
| Feb 2022 | $41,997.90 | $49,497.53 | $28,642.57 | $34,498.28 | -16.06% | 259 |
| Jan 2022 | $52,497.38 | $57,597.12 | $36,598.17 | $41,097.95 | -21.71% | 298 |
| Dec 2021 | $69,596.52 | $71,396.43 | $51,897.41 | $52,497.38 | -24.57% | 486 |
| Nov 2021 | $81,595.92 | $116,394.18 | $66,596.67 | $69,596.52 | -13.11% | 1,945 |
| Oct 2021 | $84,595.77 | $95,995.20 | $77,096.15 | $80,096.00 | -5.32% | 375 |
| Sep 2021 | $102,894.86 | $112,494.38 | $79,796.01 | $84,595.77 | -17.06% | 713 |
| Aug 2021 | $104,994.75 | $109,194.54 | $90,895.46 | $101,994.90 | -0.87% | 308 |
| Jul 2021 | $121,793.91 | $123,293.84 | $98,095.10 | $102,894.86 | -14.89% | 440 |
| Jun 2021 | $133,493.33 | $168,291.59 | $117,894.11 | $120,893.96 | -7.99% | 1,121 |
| May 2021 | $127,193.64 | $138,893.06 | $90,595.47 | $131,393.43 | +3.79% | 634 |
| Apr 2021 | $152,692.37 | $157,192.14 | $108,294.59 | $126,593.67 | -14.57% | 723 |
| Mar 2021 | $172,791.36 | $194,990.25 | $117,093.15 | $148,192.59 | -10.67% | 1,687 |
| Feb 2021 | $181,190.94 | $313,124.34 | $165,291.74 | $165,891.71 | -4.98% | 2,414 |
| Jan 2021 | $99,595.02 | $220,788.96 | $94,495.28 | $174,591.27 | +79.63% | 3,095 |
| Dec 2020 | $131,393.43 | $131,693.42 | $93,595.32 | $97,195.14 | -24.48% | 853 |
| Nov 2020 | $71,396.43 | $146,392.68 | $68,396.58 | $128,693.57 | +80.25% | 2,491 |
| Oct 2020 | $113,994.30 | $149,392.53 | $65,096.75 | $71,396.43 | -34.62% | 346 |
| Sep 2020 | $182,390.88 | $192,290.39 | $102,297.88 | $109,194.54 | -39.83% | 82 |
| Aug 2020 | $195,290.24 | $242,087.90 | $167,991.60 | $181,490.93 | -7.35% | 76 |
| Jul 2020 | $263,086.85 | $268,486.58 | $181,490.93 | $195,890.21 | -25.80% | 70 |
| Jun 2020 | $273,586.32 | $344,682.77 | $231,588.42 | $263,986.80 | -5.17% | 141 |
| May 2020 | $242,387.88 | $329,983.50 | $203,989.80 | $278,386.08 | +11.14% | 84 |
| Apr 2020 | $149,992.50 | $283,185.84 | $143,992.80 | $250,487.48 | +63.09% | 66 |
| Mar 2020 | $227,988.60 | $252,887.36 | $112,194.39 | $153,592.32 | -32.54% | 72 |
| Feb 2020 | $243,587.82 | $251,987.40 | $188,990.55 | $227,688.62 | -6.53% | 63 |
| Jan 2020 | $255,887.21 | $295,155.24 | $203,389.83 | $243,587.82 | -3.68% | 108 |
| Dec 2019 | $224,988.75 | $404,979.75 | $223,188.84 | $252,887.36 | +13.00% | 275 |
| Nov 2019 | $146,692.67 | $284,985.75 | $94,795.26 | $223,788.81 | +52.24% | 281 |
| Oct 2019 | $181,190.94 | $198,578.07 | $143,992.80 | $146,992.65 | -17.37% | 27 |
| Sep 2019 | $253,487.33 | $281,985.90 | $174,891.26 | $177,891.11 | -29.66% | 52 |
| Aug 2019 | $326,983.65 | $331,819.41 | $252,887.36 | $252,887.36 | -22.02% | 55 |
| Jul 2019 | $653,967.30 | $671,966.40 | $318,884.06 | $324,283.79 | -49.95% | 257 |
| Jun 2019 | $306,284.69 | $2,179,391.03 | $303,884.81 | $647,967.60 | +111.76% | 420 |
| May 2019 | $305,744.71 | $308,684.57 | $304,784.76 | $305,984.70 | +0.34% | 21 |
| Apr 2019 | $304,184.79 | $306,584.67 | $300,584.97 | $304,934.75 | +0.68% | 32 |
| Mar 2019 | $303,884.81 | $305,984.70 | $300,284.99 | $302,879.86 | -0.03% | 29 |
| Feb 2019 | $304,484.78 | $305,384.73 | $301,865.91 | $302,984.85 | -0.39% | 13 |
| Jan 2019 | $302,546.87 | $308,984.55 | $300,284.99 | $304,184.79 | +0.50% | 43 |
| Dec 2018 | $299,085.05 | $304,184.79 | $282,438.88 | $302,684.87 | -0.10% | 11 |
| Nov 2018 | $303,284.84 | $304,784.76 | $298,188.09 | $302,984.85 | -0.20% | 15 |
| Oct 2018 | $305,984.70 | $325,483.73 | $303,284.84 | $303,599.82 | -0.78% | 67 |
| Sep 2018 | $298,959.05 | $314,984.25 | $295,485.23 | $305,984.70 | +2.35% | 48 |
| Aug 2018 | $305,984.70 | $305,984.70 | $292,485.38 | $298,959.05 | -2.30% | 1 |
| Jul 2018 | $292,785.36 | $353,982.30 | $292,485.38 | $305,984.70 | +4.51% | – |
| Jun 2018 | $292,185.39 | $297,381.13 | $289,485.53 | $292,785.36 | +0.21% | 2 |
| May 2018 | $290,985.45 | $298,485.08 | $288,285.59 | $292,185.39 | +0.41% | 23 |
| Apr 2018 | $287,985.60 | $298,485.08 | $275,185.24 | $290,985.45 | +1.25% | 4 |
| Mar 2018 | $287,385.63 | $290,505.47 | $287,385.63 | $287,385.63 | 0.00% | 12 |
| Feb 2018 | $294,435.28 | $302,984.85 | $285,885.71 | $287,385.63 | – | 2 |
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% |