American Bitcoin Corp (ABTC) NASDAQ

Currency In USD

ABTC Historical Return

If you invested $1000 in American Bitcoin Corp (ABTC) since IPO date, it would be worth $0.03 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.09, while $1000 invested 1 year ago would be worth $86.84. This corresponds to total returns of -100%, -99.99%, -91.32%, respectively, with annualized returns of -70.46%, -84.37%, -91.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 24, 2026	8	8.64	8.64	8.8	7.93	2.69M
August 21, 2026	8.66	7.93	7.93	8.96	7.66	3.64M
August 20, 2026	8.46	8.47	8.47	8.77	8.01	2.23M
August 19, 2026	6.98	7.9	7.9	8.3	6.96	2.29M
August 18, 2026	7	6.94	6.94	7.1	6.87	800,697
August 17, 2026	7.29	7.12	7.12	7.3	6.94	1.15M
August 14, 2026	7.2	7.26	7.26	7.56	7.02	1.21M
August 13, 2026	7.01	7.32	7.32	7.69	7.01	1.56M
August 12, 2026	7.02	6.93	6.93	7.2	6.89	0
August 11, 2026	7.26	6.92	6.92	7.34	6.8	0
August 10, 2026	7.36	7.07	7.07	7.5	6.86	1.75M
August 07, 2026	6.48	6.47	6.47	6.78	6.36	1.18M
August 06, 2026	6.38	6.19	6.19	6.42	6.09	1.02M
August 05, 2026	6.2	6.54	6.54	6.61	6.08	1.54M
August 04, 2026	5.97	6.14	6.14	6.29	5.67	1.17M
August 03, 2026	5.31	5.85	5.85	5.95	4.92	1.84M
July 31, 2026	5.87	5.52	5.52	5.94	5.41	1.4M
July 30, 2026	5.36	5.9	5.9	5.98	5.29	1.85M
July 29, 2026	5.46	5.19	5.19	5.66	5.13	1.73M
July 28, 2026	5.79	5.48	5.48	5.82	5.45	948,744
July 27, 2026	5.85	5.87	5.87	6.21	5.6	1.18M
July 23, 2026	6.01	6.1	6.1	6.53	5.99	1M
July 22, 2026	6.2	6.1	6.1	6.65	6.07	999,487
July 21, 2026	6.07	6.47	6.47	6.65	5.93	1.8M
July 20, 2026	5.52	5.77	5.77	5.9	5.26	1.54M
July 17, 2026	5.2	5.44	5.44	5.64	5.04	1.13M
July 16, 2026	5.45	5.46	5.46	5.62	5.25	1.09M
July 15, 2026	5.42	5.65	5.65	5.93	5.29	1.81M
July 14, 2026	5.29	5.4	5.4	5.58	5.05	1.62M
July 13, 2026	5.98	5.29	5.29	6.12	5.25	2.06M
July 10, 2026	6.19	6.13	6.13	6.65	5.95	1.87M
July 09, 2026	5.92	5.98	5.98	6.12	5.55	1.71M
July 08, 2026	6.2	5.86	5.86	6.27	5.76	4.22M
July 07, 2026	8.41	6.52	6.52	8.41	6.43	2.75M
July 06, 2026	8.01	8.49	8.49	9.33	7.41	2.16M
July 02, 2026	9.75	8.43	8.43	10.05	8.34	5.5M
July 01, 2026	9.75	9.36	9.36	10.14	9.18	2.61M
June 30, 2026	10.2	10.22	10.22	10.49	9.98	673,807
June 29, 2026	10.92	10.72	10.72	11.1	10.43	639,362
June 26, 2026	10.42	10.77	10.77	11.17	10.21	383,927
June 25, 2026	11.1	10.59	10.59	11.21	10.2	985,256
June 24, 2026	11.7	11.11	11.11	11.73	11	743,782
June 23, 2026	12	11.59	11.59	12.37	11.55	710,782
June 22, 2026	12.8	12.18	12.18	13.18	12.06	984,903
June 18, 2026	12.75	12.76	12.76	12.9	12.23	2.49M
June 17, 2026	12.6	12.64	12.64	13.49	12.45	737,700
June 16, 2026	12.85	12.52	12.52	13.15	12.45	590,928
June 15, 2026	13.79	12.8	12.8	13.88	12.75	1.09M
June 12, 2026	12.55	12.86	12.86	13.53	12.38	707,440
June 11, 2026	12.3	12.5	12.5	12.66	12.02	681,721
June 10, 2026	12.6	12.3	12.3	13.2	12.3	620,914
June 09, 2026	13.3	12.79	12.79	13.65	12.55	768,387
June 08, 2026	13.41	13.51	13.51	14.25	13.2	741,053
June 05, 2026	13.59	12.95	12.95	13.61	12.56	1.09M
June 04, 2026	13.75	13.7	13.7	14.01	13.58	688,367
June 03, 2026	14.94	14	14	14.94	14	541,273
June 02, 2026	15.9	14.94	14.94	15.9	14.73	1.18M
June 01, 2026	16.5	16.2	16.2	16.65	15.6	806,483
May 29, 2026	15.75	16.95	16.95	16.95	15.15	843,262
May 28, 2026	15.75	15.75	15.75	16.2	15.45	535,213