American Bitcoin Stock Price History
NASDAQ: ABTCFinanceFinance: Consumer ServicesUSD
7.73-0.02 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABTC price history at a glance
The price history for American Bitcoin (ABTC) on this page begins on February 26, 2018, when the stock closed at $287,400.00; it most recently closed at $7.73 on October 5, 2026. The highest price in this record is $2,179,500.00, reached on June 17, 2019; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, ABTC finished higher in 0 and lower in 7. Its best year was 2025 (-14.0%) and its worst was 2022 (-98.0%).
Over roughly 9 years the share price changed -100.0%, a -70.6% compound annual price return (excluding dividends). In the last 12 months alone, ABTC has lost 92.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $2,179,500.00
- Date of high
- Jun 17, 2019
- Low since 2018
- $4.92
- Date of low
- Aug 3, 2026
- 52-week high
- $97.20
- 52-week low
- $4.92
- IPO year
- 2018
- Last close
- $7.73
ABTC returns
1 week
-9.17%
1 month
-4.92%
3 months
+26.10%
6 months
-45.87%
Year to date
-69.69%
1 year
-92.13%
3 years
-97.90%
5 years
-99.99%
ABTC price return, excluding dividends.
ABTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.73 | -71.05% |
| 2025 | 26.70 | -14.01% |
| 2024 | 31.05 | -95.24% |
| 2023 | 652.50 | -36.96% |
| 2022 | 1,035.00 | -98.03% |
| 2021 | 52,500.00 | -45.99% |
| 2020 | 97,200.00 | -60.87% |
| 2019 | 248,400.00 | -18.02% |
| 2018* | 303,000.00 | +5.43% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ABTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.87 | 8.12 | 7.64 | 7.73 | -0.26% | |
| 8.08 | 8.14 | 7.58 | 7.75 | -5.72% | |
| 8.15 | 8.25 | 7.95 | 8.22 | -2.72% | |
| 8.79 | 8.85 | 8.41 | 8.45 | -2.99% | |
| 8.66 | 8.75 | 8.37 | 8.71 | +2.35% | |
| 8.58 | 9.15 | 8.31 | 8.51 | +4.03% | |
| 8.38 | 8.54 | 8.04 | 8.18 | -3.54% | |
| 9.05 | 9.18 | 8.42 | 8.48 | -2.75% | |
| 9.03 | 9.11 | 8.59 | 8.72 | -1.36% | |
| 8.95 | 9.24 | 8.74 | 8.84 | -2.86% | |
| 9.70 | 9.71 | 8.87 | 9.10 | -5.21% | |
| 9.70 | 10.25 | 9.53 | 9.60 | -3.13% | |
| 10.11 | 10.24 | 9.86 | 9.91 | -3.51% | |
| 10.27 | 10.46 | 10.01 | 10.27 | -0.29% | |
| 10.71 | 11.05 | 10.20 | 10.30 | +1.98% | |
| 9.17 | 10.30 | 9.17 | 10.10 | +14.38% | |
| 8.45 | 9.13 | 8.35 | 8.83 | +8.48% | |
| 8.15 | 8.24 | 7.86 | 8.14 | +1.88% | |
| 8.42 | 8.42 | 7.94 | 7.99 | -7.63% | |
| 8.15 | 8.72 | 8.15 | 8.65 | +3.97% | |
| 8.08 | 8.86 | 8.08 | 8.32 | +3.61% | |
| 7.80 | 8.26 | 7.77 | 8.03 | -1.23% | |
| 8.63 | 8.84 | 8.11 | 8.13 | -3.33% | |
| 7.89 | 8.55 | 7.65 | 8.41 | +5.26% | |
| 8.96 | 9.19 | 7.87 | 7.99 | -14.45% | |
| 8.18 | 9.47 | 8.15 | 9.34 | +18.68% | |
| 7.66 | 8.09 | 7.63 | 7.87 | +2.08% | |
| 7.91 | 7.94 | 7.56 | 7.71 | -4.46% | |
| 7.66 | 8.17 | 7.60 | 8.07 | +4.94% | |
| 8.61 | 8.68 | 7.47 | 7.69 | -12.21% | |
| 8.41 | 9.31 | 8.23 | 8.76 | +7.09% | |
| 8.84 | 8.92 | 8.12 | 8.18 | -11.47% | |
| 8.62 | 9.26 | 8.30 | 9.24 | +6.94% | |
| 8.00 | 8.80 | 7.93 | 8.64 | +8.95% | |
| 8.66 | 8.96 | 7.66 | 7.93 | -6.38% | |
| 8.46 | 8.77 | 8.01 | 8.47 | +7.22% | |
| 6.98 | 8.30 | 6.96 | 7.90 | +13.83% | |
| 7.00 | 7.10 | 6.87 | 6.94 | -2.53% | |
| 7.29 | 7.30 | 6.94 | 7.12 | -1.93% | |
| 7.20 | 7.56 | 7.02 | 7.26 | -0.82% | |
| 7.01 | 7.69 | 7.01 | 7.32 | +5.63% | |
| 7.02 | 7.20 | 6.89 | 6.93 | +0.14% | |
| 7.34 | 7.34 | 6.80 | 6.92 | -2.12% | |
| 7.35 | 7.50 | 6.86 | 7.07 | +9.27% | |
| 6.48 | 6.78 | 6.36 | 6.47 | +4.52% | |
| 6.38 | 6.42 | 6.09 | 6.19 | -5.35% | |
| 6.20 | 6.61 | 6.08 | 6.54 | +6.51% | |
| 5.97 | 6.29 | 5.67 | 6.14 | +4.96% | |
| 5.31 | 5.95 | 4.92 | 5.85 | +5.98% | |
| 5.87 | 5.94 | 5.41 | 5.52 | -6.44% | |
| 5.36 | 5.98 | 5.29 | 5.90 | +13.68% | |
| 5.46 | 5.66 | 5.13 | 5.19 | -5.29% | |
| 5.79 | 5.82 | 5.45 | 5.48 | -6.64% | |
| 5.85 | 6.21 | 5.60 | 5.87 | +2.62% | |
| 6.08 | 6.13 | 5.49 | 5.72 | -6.23% | |
| 6.01 | 6.53 | 5.99 | 6.10 | 0.00% | |
| 6.20 | 6.65 | 6.07 | 6.10 | -5.72% | |
| 6.07 | 6.65 | 5.93 | 6.47 | +12.13% | |
| 5.52 | 5.90 | 5.27 | 5.77 | +6.07% | |
| 5.20 | 5.64 | 5.04 | 5.44 | -0.37% | |
| 5.45 | 5.62 | 5.25 | 5.46 | -3.36% | |
| 5.43 | 5.94 | 5.29 | 5.65 | +4.63% | |
| 5.29 | 5.58 | 5.05 | 5.40 | +2.18% | |
| 5.98 | 6.12 | 5.25 | 5.29 | -13.78% | |
| 6.19 | 6.65 | 5.95 | 6.13 | +2.51% | |
| 5.92 | 6.12 | 5.55 | 5.98 | +2.05% | |
| 6.20 | 6.27 | 5.76 | 5.86 | -10.12% | |
| 8.41 | 8.41 | 6.43 | 6.52 | -23.20% | |
| 8.01 | 9.33 | 7.41 | 8.49 | +0.71% | |
| 9.75 | 10.05 | 8.34 | 8.43 | -9.94% | |
| 9.75 | 10.14 | 9.18 | 9.36 | -8.37% | |
| 10.20 | 10.50 | 9.98 | 10.22 | -4.76% | |
| 10.92 | 11.10 | 10.43 | 10.73 | -0.42% | |
| 10.43 | 11.18 | 10.22 | 10.77 | +1.70% | |
| 11.10 | 11.22 | 10.20 | 10.59 | -4.72% | |
| 11.70 | 11.73 | 11.00 | 11.12 | -4.14% | |
| 12.00 | 12.38 | 11.55 | 11.60 | -4.80% | |
| 12.80 | 13.19 | 12.06 | 12.18 | -4.47% | |
| 12.75 | 12.90 | 12.23 | 12.75 | +0.83% | |
| 12.60 | 13.49 | 12.45 | 12.65 | +0.96% | |
| 12.86 | 13.16 | 12.45 | 12.53 | -2.22% | |
| 13.79 | 13.88 | 12.75 | 12.81 | -0.35% | |
| 12.56 | 13.53 | 12.38 | 12.86 | +2.76% | |
| 12.30 | 12.66 | 12.02 | 12.51 | +1.71% | |
| 12.60 | 13.20 | 12.30 | 12.30 | -3.87% | |
| 13.29 | 13.65 | 12.56 | 12.80 | -5.33% | |
| 13.41 | 14.25 | 13.20 | 13.52 | +4.40% | |
| 13.59 | 13.61 | 12.56 | 12.95 | -5.58% | |
| 13.76 | 14.01 | 13.58 | 13.71 | -2.14% | |
| 14.94 | 14.94 | 14.00 | 14.01 | -6.22% | |
| 15.90 | 15.90 | 14.73 | 14.94 | -7.78% | |
| 16.50 | 16.65 | 15.60 | 16.20 | -4.42% | |
| 15.75 | 16.95 | 15.15 | 16.95 | +7.62% | |
| 15.75 | 16.20 | 15.45 | 15.75 | -1.87% | |
| 15.98 | 16.50 | 15.75 | 16.05 | -0.93% | |
| 16.80 | 16.95 | 15.90 | 16.20 | -2.70% | |
| 16.95 | 17.40 | 16.35 | 16.65 | -1.77% | |
| 16.65 | 17.10 | 15.75 | 16.95 | +1.80% | |
| 15.60 | 16.65 | 15.45 | 16.65 | +8.82% | |
| 15.15 | 15.75 | 15.00 | 15.30 | -0.97% | |
| 16.20 | 16.35 | 15.00 | 15.45 | -7.21% | |
| 17.10 | 17.10 | 16.50 | 16.65 | -5.13% | |
| 16.80 | 18.45 | 16.35 | 17.55 | +4.46% | |
| 17.03 | 17.48 | 16.65 | 16.80 | -1.75% | |
| 17.55 | 17.55 | 16.50 | 17.10 | -4.20% | |
| 17.78 | 18.45 | 16.80 | 17.85 | 0.00% | |
| 17.40 | 18.15 | 16.95 | 17.85 | +2.59% | |
| 18.30 | 18.30 | 16.80 | 17.40 | -7.20% | |
| 18.45 | 18.90 | 18.00 | 18.75 | +1.63% | |
| 18.00 | 18.75 | 17.55 | 18.45 | +5.13% | |
| 18.23 | 18.30 | 17.10 | 17.55 | -3.31% | |
| 17.70 | 18.30 | 17.48 | 18.15 | +5.22% | |
| 17.10 | 17.55 | 16.65 | 17.25 | +0.88% | |
| 17.55 | 17.85 | 16.65 | 17.10 | -2.56% | |
| 17.55 | 17.85 | 16.95 | 17.55 | -3.31% | |
| 18.45 | 18.57 | 17.55 | 18.15 | -2.42% | |
| 19.35 | 19.65 | 18.15 | 18.60 | -1.59% | |
| 19.80 | 20.25 | 18.60 | 18.90 | -5.97% | |
| 19.65 | 21.45 | 19.50 | 20.10 | +8.06% | |
| 19.50 | 19.80 | 18.00 | 18.60 | -1.59% | |
| 18.75 | 19.80 | 18.00 | 18.90 | -3.08% | |
| 18.15 | 21.60 | 18.00 | 19.50 | +15.04% | |
| 16.65 | 17.18 | 16.05 | 16.95 | +2.73% | |
| 15.60 | 16.65 | 15.30 | 16.50 | +6.80% | |
| 15.45 | 16.20 | 15.30 | 15.45 | +4.04% | |
| 13.95 | 14.85 | 13.70 | 14.85 | +3.99% | |
| 14.10 | 14.99 | 14.10 | 14.28 | +1.06% | |
| 14.25 | 15.00 | 13.53 | 14.13 | -2.28% | |
| 14.25 | 15.15 | 13.35 | 14.46 | +10.55% | |
| 13.13 | 13.20 | 12.53 | 13.08 | -1.47% | |
| 13.95 | 14.10 | 13.28 | 13.28 | -2.64% | |
| 13.44 | 13.80 | 13.05 | 13.64 | -0.98% | |
| 14.09 | 14.79 | 13.58 | 13.77 | -0.65% | |
| 13.19 | 14.03 | 12.00 | 13.86 | +16.96% | |
| 13.10 | 13.65 | 11.55 | 11.85 | -8.14% | |
| 13.68 | 13.80 | 12.90 | 12.90 | -5.81% | |
| 14.55 | 14.99 | 13.70 | 13.70 | -7.12% | |
| 14.63 | 15.30 | 14.63 | 14.75 | +3.58% | |
| 14.40 | 15.15 | 14.18 | 14.24 | -1.66% | |
| 14.70 | 14.97 | 14.04 | 14.48 | +1.90% | |
| 15.30 | 15.38 | 14.10 | 14.21 | -7.16% | |
| 15.15 | 15.45 | 14.49 | 15.30 | -0.97% | |
| 15.60 | 15.90 | 15.30 | 15.45 | -2.83% | |
| 15.75 | 16.35 | 15.45 | 15.90 | +1.92% | |
| 16.20 | 16.35 | 15.45 | 15.60 | 0.00% | |
| 16.43 | 16.50 | 15.30 | 15.60 | -0.95% | |
| 16.58 | 16.88 | 15.45 | 15.75 | -7.08% | |
| 17.55 | 17.70 | 16.35 | 16.95 | -2.59% | |
| 16.95 | 18.00 | 16.80 | 17.40 | +5.45% | |
| 16.65 | 16.65 | 15.90 | 16.50 | +0.92% | |
| 16.80 | 17.40 | 15.90 | 16.35 | -6.84% | |
| 18.30 | 18.60 | 16.80 | 17.55 | +1.74% | |
| 16.43 | 17.55 | 16.20 | 17.25 | +11.65% | |
| 15.00 | 15.75 | 14.28 | 15.45 | +0.98% | |
| 15.00 | 15.75 | 14.57 | 15.30 | 0.00% | |
| 15.75 | 16.05 | 15.15 | 15.30 | -5.56% | |
| 15.75 | 16.35 | 15.00 | 16.20 | +2.86% | |
| 16.35 | 16.80 | 15.60 | 15.75 | +2.94% | |
| 14.25 | 15.45 | 13.89 | 15.30 | +4.62% | |
| 14.96 | 15.30 | 14.10 | 14.63 | -2.50% | |
| 15.45 | 15.90 | 15.00 | 15.00 | -1.96% | |
| 15.53 | 15.60 | 15.15 | 15.30 | -1.92% | |
| 16.65 | 16.80 | 15.60 | 15.60 | -4.59% | |
| 17.03 | 17.25 | 16.05 | 16.35 | -3.54% | |
| 17.55 | 17.84 | 16.80 | 16.95 | -1.74% | |
| 17.40 | 17.55 | 16.65 | 17.25 | 0.00% | |
| 18.15 | 18.45 | 16.73 | 17.25 | -4.17% | |
| 18.75 | 18.90 | 18.00 | 18.00 | -4.76% | |
| 19.35 | 19.35 | 18.60 | 18.90 | -3.82% | |
| 18.45 | 19.95 | 18.42 | 19.65 | +14.41% | |
| 18.15 | 19.05 | 16.80 | 17.18 | -10.55% | |
| 19.95 | 20.25 | 18.75 | 19.20 | -5.19% | |
| 21.75 | 22.05 | 19.05 | 20.25 | -5.59% | |
| 22.65 | 22.65 | 21.45 | 21.45 | -5.30% | |
| 22.50 | 22.95 | 22.20 | 22.65 | -1.95% | |
| 22.95 | 23.25 | 22.20 | 23.10 | -1.28% | |
| 24.00 | 24.00 | 23.10 | 23.40 | -1.89% | |
| 22.65 | 24.15 | 22.35 | 23.85 | +5.30% | |
| 22.80 | 23.55 | 22.20 | 22.65 | -1.31% | |
| 23.40 | 23.55 | 22.50 | 22.95 | -1.92% | |
| 23.70 | 23.85 | 23.10 | 23.40 | -0.64% | |
| 23.40 | 24.15 | 22.65 | 23.55 | +0.64% | |
| 23.55 | 24.00 | 23.10 | 23.40 | -4.88% | |
| 25.20 | 25.35 | 24.45 | 24.60 | -2.38% | |
| 26.70 | 26.70 | 25.20 | 25.20 | -4.55% | |
| 28.20 | 28.65 | 26.30 | 26.40 | -5.88% | |
| 27.60 | 28.65 | 26.85 | 28.05 | +2.75% | |
| 27.60 | 28.05 | 26.40 | 27.30 | -0.55% | |
| 28.50 | 29.03 | 27.30 | 27.45 | -4.19% | |
| 27.75 | 29.25 | 27.30 | 28.65 | 0.00% | |
| 29.10 | 29.55 | 28.05 | 28.65 | -3.05% | |
| 30.60 | 30.75 | 28.58 | 29.55 | -2.48% | |
| 29.25 | 31.50 | 28.50 | 30.30 | +13.48% | |
| 26.25 | 27.60 | 25.50 | 26.70 | +4.71% | |
| 25.80 | 26.10 | 25.28 | 25.50 | -1.16% | |
| 26.70 | 26.85 | 25.80 | 25.80 | -4.97% | |
| 28.05 | 29.22 | 27.00 | 27.15 | -4.23% | |
| 28.35 | 28.80 | 27.30 | 28.35 | +0.53% | |
| 27.90 | 28.50 | 27.30 | 28.20 | +1.08% | |
| 28.50 | 28.80 | 27.30 | 27.90 | -4.62% | |
| 29.85 | 30.00 | 27.83 | 29.25 | +9.55% | |
| 24.83 | 26.70 | 24.60 | 26.70 | +11.95% | |
| 26.03 | 26.40 | 23.55 | 23.85 | -3.64% | |
| 25.20 | 26.25 | 24.30 | 24.75 | 0.00% | |
| 24.60 | 25.35 | 23.40 | 24.75 | 0.00% | |
| 26.70 | 26.85 | 24.60 | 24.75 | -7.30% | |
| 27.90 | 29.85 | 26.25 | 26.70 | -2.73% | |
| 28.65 | 28.65 | 26.55 | 27.45 | -5.67% | |
| 30.75 | 31.05 | 28.35 | 29.10 | -5.37% | |
| 30.30 | 31.95 | 28.20 | 30.75 | +1.49% | |
| 34.35 | 34.50 | 29.85 | 30.30 | -9.42% | |
| 36.08 | 36.08 | 32.55 | 33.45 | -7.85% | |
| 36.15 | 38.10 | 34.50 | 36.30 | +1.26% | |
| 35.40 | 37.95 | 33.75 | 35.85 | +9.13% | |
| 41.10 | 41.10 | 26.10 | 32.85 | -38.83% | |
| 61.50 | 62.10 | 53.55 | 53.70 | -15.57% | |
| 65.10 | 66.60 | 63.00 | 63.60 | +0.95% | |
| 63.30 | 64.20 | 61.05 | 63.00 | -2.33% | |
| 67.05 | 67.35 | 63.50 | 64.50 | -2.05% | |
| 68.10 | 68.40 | 64.35 | 65.85 | -0.90% | |
| 68.55 | 68.81 | 61.95 | 66.45 | -3.28% | |
| 73.65 | 74.85 | 67.73 | 68.70 | -3.17% | |
| 76.80 | 78.00 | 68.25 | 70.95 | -6.71% | |
| 75.00 | 80.36 | 72.75 | 76.05 | +0.40% | |
| 75.00 | 79.20 | 72.90 | 75.75 | +3.91% | |
| 68.10 | 77.85 | 67.50 | 72.90 | +2.53% | |
| 77.40 | 77.40 | 69.90 | 71.10 | -3.85% | |
| 76.65 | 78.00 | 72.00 | 73.95 | +0.41% | |
| 76.20 | 78.90 | 72.30 | 73.65 | +0.41% | |
| 72.90 | 76.20 | 67.05 | 73.35 | +5.39% | |
| 66.00 | 69.75 | 61.22 | 69.60 | +2.20% | |
| 72.60 | 73.65 | 65.70 | 68.10 | -5.22% | |
| 69.90 | 73.41 | 67.65 | 71.85 | +3.23% | |
| 69.15 | 75.30 | 67.94 | 69.60 | -5.69% | |
| 76.35 | 76.80 | 70.13 | 73.80 | -3.34% | |
| 79.20 | 81.60 | 75.00 | 76.35 | -1.17% | |
| 77.70 | 82.35 | 76.65 | 77.25 | -6.02% | |
| 84.00 | 84.66 | 79.80 | 82.20 | -3.52% | |
| 90.98 | 92.10 | 82.50 | 85.20 | -4.70% | |
| 90.00 | 97.20 | 85.65 | 89.40 | +6.05% | |
| 77.85 | 85.20 | 76.65 | 84.30 | +11.29% | |
| 67.80 | 75.75 | 67.35 | 75.75 | +12.47% | |
| 69.30 | 70.50 | 64.65 | 67.35 | -7.80% | |
| 75.00 | 75.89 | 70.35 | 73.05 | -4.32% | |
| 76.65 | 76.80 | 72.83 | 76.35 | +7.38% | |
| 74.25 | 76.50 | 70.80 | 71.10 | -5.77% | |
| 83.25 | 84.42 | 75.00 | 75.45 | -10.02% | |
| 87.75 | 89.55 | 81.60 | 83.85 | -2.95% | |
| 87.00 | 91.80 | 83.70 | 86.40 | -4.48% | |
| 92.10 | 93.75 | 89.40 | 90.45 | +1.34% | |
| 98.18 | 98.85 | 88.95 | 89.25 | -9.16% | |
| 101.40 | 101.84 | 97.65 | 98.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABTC chart for longer ranges.