MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABTC — American Bitcoin Corp. Class A Common Stock
NasdaqAmerican Bitcoin Corp. Class A Common Stock
$8.18
-0.30(-3.54%)
- O
- 8.38
- H
- 8.54
- L
- 8.04
- V
- 980K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.18
Period Return+1044.06%
Period High$14.65
Period Low$0.56
Avg Daily Volume7.90M
Total Trading Days365
ABTC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.38 | $8.54 | $8.04 | $8.18 | $-0.30 | -3.54% | 980,003 | $8.22 | $8.04 $8.54 |
| Sep 30, 2026 | $9.05 | $9.18 | $8.42 | $8.48 | $-0.24 | -2.75% | 869,505 | $8.61 | $8.42 $9.18 |
| Sep 29, 2026 | $9.03 | $9.11 | $8.59 | $8.72 | $-0.12 | -1.36% | 764,583 | $8.78 | $8.59 $9.11 |
| Sep 28, 2026 | $8.95 | $9.24 | $8.74 | $8.84 | $-0.26 | -2.86% | 972,656 | $8.96 | $8.74 $9.24 |
| Sep 25, 2026 | $9.70 | $9.71 | $8.87 | $9.10 | $-0.50 | -5.21% | 1,107,043 | $9.09 | $8.87 $9.71 |
| Sep 24, 2026 | $9.70 | $10.25 | $9.53 | $9.60 | $-0.31 | -3.13% | 1,351,605 | $9.77 | $9.53 $10.25 |
| Sep 23, 2026 | $10.11 | $10.24 | $9.86 | $9.91 | $-0.36 | -3.51% | 1,126,773 | $10.03 | $9.86 $10.24 |
| Sep 22, 2026 | $10.27 | $10.46 | $10.01 | $10.27 | $-0.03 | -0.29% | 1,603,719 | $10.26 | $10.01 $10.46 |
| Sep 21, 2026 | $10.71 | $11.05 | $10.20 | $10.30 | +$0.20 | +1.98% | 2,406,337 | $10.47 | $10.20 $11.05 |
| Sep 18, 2026 | $9.17 | $10.30 | $9.17 | $10.10 | +$1.27 | +14.38% | 4,948,163 | $9.93 | $9.17 $10.30 |
| Sep 17, 2026 | $8.45 | $9.13 | $8.35 | $8.83 | +$0.69 | +8.48% | 1,880,600 | $8.82 | $8.35 $9.13 |
| Sep 16, 2026 | $8.15 | $8.24 | $7.86 | $8.14 | +$0.15 | +1.88% | 1,181,266 | $8.07 | $7.86 $8.24 |
| Sep 15, 2026 | $8.42 | $8.42 | $7.94 | $7.99 | $-0.66 | -7.63% | 1,298,494 | $8.17 | $7.94 $8.42 |
| Sep 14, 2026 | $8.15 | $8.72 | $8.15 | $8.65 | +$0.33 | +3.97% | 1,621,499 | $8.51 | $8.15 $8.72 |
| Sep 11, 2026 | $8.08 | $8.86 | $8.08 | $8.32 | +$0.29 | +3.61% | 1,424,478 | $8.48 | $8.08 $8.86 |
| Sep 10, 2026 | $7.80 | $8.26 | $7.77 | $8.03 | $-0.10 | -1.23% | 941,210 | $8.04 | $7.77 $8.26 |
| Sep 9, 2026 | $8.63 | $8.84 | $8.11 | $8.13 | $-0.28 | -3.33% | 1,123,665 | $8.34 | $8.11 $8.84 |
| Sep 8, 2026 | $7.89 | $8.55 | $7.65 | $8.41 | +$0.42 | +5.26% | 2,040,490 | $8.18 | $7.65 $8.55 |
| Sep 4, 2026 | $8.96 | $9.19 | $7.87 | $7.99 | $-1.35 | -14.45% | 4,755,324 | $8.19 | $7.87 $9.19 |
| Sep 3, 2026 | $8.18 | $9.47 | $8.15 | $9.34 | +$1.47 | +18.68% | 2,541,442 | $9.04 | $8.15 $9.47 |
| Sep 2, 2026 | $7.66 | $8.09 | $7.63 | $7.87 | +$0.16 | +2.08% | 844,755 | $7.84 | $7.63 $8.09 |
| Sep 1, 2026 | $7.91 | $7.94 | $7.56 | $7.71 | $-0.36 | -4.46% | 991,533 | $7.74 | $7.56 $7.94 |
| Aug 31, 2026 | $7.66 | $8.17 | $7.60 | $8.07 | +$0.38 | +4.94% | 1,326,289 | $7.97 | $7.60 $8.17 |
| Aug 28, 2026 | $8.61 | $8.68 | $7.47 | $7.69 | $-1.07 | -12.21% | 2,279,308 | $7.88 | $7.47 $8.68 |
| Aug 27, 2026 | $8.41 | $9.31 | $8.23 | $8.76 | +$0.58 | +7.09% | 1,828,028 | $8.88 | $8.23 $9.31 |
| Aug 26, 2026 | $8.84 | $8.92 | $8.12 | $8.18 | $-1.06 | -11.47% | 1,644,455 | $8.43 | $8.12 $8.92 |
| Aug 25, 2026 | $8.62 | $9.26 | $8.30 | $9.24 | +$0.60 | +6.94% | 2,039,213 | $8.99 | $8.30 $9.26 |
| Aug 24, 2026 | $8.00 | $8.80 | $7.93 | $8.64 | +$0.71 | +8.95% | 2,715,524 | $8.40 | $7.93 $8.80 |
| Aug 21, 2026 | $8.66 | $8.96 | $7.66 | $7.93 | $-0.54 | -6.38% | 3,703,203 | $8.22 | $7.66 $8.96 |
| Aug 20, 2026 | $8.46 | $8.77 | $8.01 | $8.47 | +$0.57 | +7.22% | 2,220,237 | $8.46 | $8.01 $8.77 |