American Bitcoin Corp (ABTC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABTC Historical Return
If you invested $1000 in American Bitcoin Corp (ABTC) since IPO date, it would be worth $0.03 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.12, while $1000 invested 1 year ago would be worth $93. This corresponds to total returns of -100%, -99.99%, -90.7%, respectively, with annualized returns of -69.8%, -83.59%, -90.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABTC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 9.16 | 10.1 | 10.1 | 10.3 | 9.16 | 4.92M |
| September 17, 2026 | 8.45 | 8.83 | 8.83 | 9.13 | 8.35 | 1.88M |
| September 16, 2026 | 8.15 | 8.14 | 8.14 | 8.24 | 7.86 | 1.18M |
| September 15, 2026 | 8.42 | 7.99 | 7.99 | 8.42 | 7.94 | 1.31M |
| September 11, 2026 | 8.08 | 8.32 | 8.32 | 8.86 | 8.08 | 1.41M |
| September 10, 2026 | 7.8 | 8.03 | 8.03 | 8.26 | 7.77 | 928,741 |
| September 09, 2026 | 8.63 | 8.13 | 8.13 | 8.84 | 8.11 | 1.12M |
| September 08, 2026 | 7.89 | 8.41 | 8.41 | 8.55 | 7.65 | 2.04M |
| September 04, 2026 | 8.96 | 7.99 | 7.99 | 9.19 | 7.87 | 4.74M |
| September 03, 2026 | 8.18 | 9.34 | 9.34 | 9.47 | 8.15 | 2.52M |
| September 02, 2026 | 7.66 | 7.87 | 7.87 | 8.09 | 7.63 | 850,965 |
| September 01, 2026 | 7.91 | 7.71 | 7.71 | 7.94 | 7.56 | 987,727 |
| August 31, 2026 | 7.66 | 8.07 | 8.07 | 8.17 | 7.6 | 1.31M |
| August 28, 2026 | 8.61 | 7.69 | 7.69 | 8.68 | 7.47 | 2.26M |
| August 27, 2026 | 8.41 | 8.76 | 8.76 | 9.31 | 8.23 | 1.81M |
| August 26, 2026 | 8.84 | 8.18 | 8.18 | 8.92 | 8.12 | 1.58M |
| August 25, 2026 | 8.62 | 9.24 | 9.24 | 9.26 | 8.3 | 2.02M |
| 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 |
AD
