NASDAQ:ABTC | Historical Stock Price | American Bitcoin Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.93$55.01$613.66$6,846.10$76,376.62$852,075.002018-02-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52,500.00$52,500.0041——
2021-12-30$54,300.00$54,300.0026——
2021-12-29$53,400.00$53,400.0038——
2021-12-28$58,200.00$58,200.0017——
2021-12-27$60,600.00$60,600.0013——
2021-12-23$61,800.00$61,800.0015——
2021-12-22$64,500.00$64,500.0019——
2021-12-21$60,000.00$60,000.0020——
2021-12-20$58,500.00$58,500.0023——
2021-12-17$58,200.00$58,200.0037——
2021-12-16$60,600.00$60,600.0014——
2021-12-15$61,800.00$61,800.0024——
2021-12-14$61,200.00$61,200.0023——
2021-12-13$63,000.00$63,000.0022——
2021-12-10$63,900.00$63,900.0010——
2021-12-09$65,400.00$65,400.0020——
2021-12-08$68,100.00$68,100.0019——
2021-12-07$67,200.00$67,200.0018——
2021-12-06$66,000.00$66,000.0016——
2021-12-03$67,800.00$67,800.0034——
2021-12-02$66,600.00$66,600.0019——
2021-12-01$64,500.00$64,500.0017——
2021-11-30$69,600.00$69,600.0018——
2021-11-29$70,800.00$70,800.0028——
2021-11-26$70,500.00$70,500.0023——
2021-11-24$73,800.00$73,800.0020——
2021-11-23$73,500.00$73,500.0050——
2021-11-22$71,700.00$71,700.0052——
2021-11-19$77,400.00$77,400.0042——
2021-11-18$80,400.00$80,400.0034——
2021-11-17$88,500.00$88,500.0041——
2021-11-16$90,000.00$90,000.00110——
2021-11-15$97,800.00$97,800.001,169——
2021-11-12$86,700.00$86,700.00112——
2021-11-11$79,200.00$79,200.0034——
2021-11-10$79,500.00$79,500.0029——
2021-11-09$84,000.00$84,000.0038——
2021-11-08$79,500.00$79,500.0054——
2021-11-05$77,700.00$77,700.0033——
2021-11-04$81,600.00$81,600.0014——
2021-11-03$83,100.00$83,100.0013——
2021-11-02$82,200.00$82,200.0013——
2021-11-01$85,500.00$85,500.0016——
2021-10-29$80,100.00$80,100.009——
2021-10-28$83,100.00$83,100.006——
2021-10-27$81,900.00$81,900.009——
2021-10-26$83,700.00$83,700.009——
2021-10-25$85,200.00$85,200.008——
2021-10-22$85,200.00$85,200.0015——
2021-10-21$89,400.00$89,400.0020——
2021-10-20$88,800.00$88,800.0019——
2021-10-19$92,700.00$92,700.0047——
2021-10-18$86,400.00$86,400.008——
2021-10-15$87,300.00$87,300.008——
2021-10-14$90,300.00$90,300.0020——
2021-10-13$88,200.00$88,200.0016——
2021-10-12$85,200.00$85,200.0022——
2021-10-11$89,400.00$89,400.0041——
2021-10-08$81,000.00$81,000.0025——
2021-10-07$83,400.00$83,400.0014——
2021-10-06$81,600.00$81,600.0018——
2021-10-05$83,100.00$83,100.0030——
2021-10-04$81,000.00$81,000.0021——
2021-10-01$85,500.00$85,500.0010——
2021-09-30$84,600.00$84,600.0032——
2021-09-29$81,000.00$81,000.0028——
2021-09-28$84,300.00$84,300.0026——
2021-09-27$90,300.00$90,300.0019——
2021-09-24$89,700.00$89,700.0019——
2021-09-23$92,700.00$92,700.0013——
2021-09-22$89,700.00$89,700.0012——
2021-09-21$92,100.00$92,100.0028——
2021-09-20$85,200.00$85,200.0014——
2021-09-17$89,100.00$89,100.0020——
2021-09-16$90,900.00$90,900.0035——
2021-09-15$90,600.00$90,600.0028——
2021-09-14$94,500.00$94,500.00247——
2021-09-13$99,300.00$99,300.0088——
2021-09-10$100,200.00$100,200.006——
2021-09-09$101,400.00$101,400.007——
2021-09-08$101,400.00$101,400.0027——
2021-09-07$105,300.00$105,300.0039——
2021-09-03$100,800.00$100,800.004——
2021-09-02$103,800.00$103,800.0012——
2021-09-01$101,400.00$101,400.009——
2021-08-31$102,000.00$102,000.0013——
2021-08-30$98,400.00$98,400.0010——
2021-08-27$97,800.00$97,800.007——
2021-08-26$97,200.00$97,200.007——
2021-08-25$98,400.00$98,400.0011——
2021-08-24$99,300.00$99,300.0027——
2021-08-23$95,700.00$95,700.0020——
2021-08-20$95,100.00$95,100.0014——
2021-08-19$93,300.00$93,300.0019——
2021-08-18$97,200.00$97,200.0024——
2021-08-17$96,000.00$96,000.0012——
2021-08-16$100,800.00$100,800.0014——
2021-08-13$102,600.00$102,600.007——
2021-08-12$104,400.00$104,400.006——
2021-08-11$105,900.00$105,900.009——
2021-08-10$107,100.00$107,100.0012——
2021-08-09$105,300.00$105,300.0013——
2021-08-06$105,000.00$105,000.0013——
2021-08-05$108,900.00$108,900.0034——
2021-08-04$99,000.00$99,000.0016——
2021-08-03$104,100.00$104,100.0010——
2021-08-02$106,200.00$106,200.0010——
2021-07-30$102,900.00$102,900.0018——
2021-07-29$108,600.00$108,600.0011——
2021-07-28$110,700.00$110,700.0052——
2021-07-27$100,500.00$100,500.0024——
2021-07-26$107,700.00$107,700.0019——
2021-07-23$109,200.00$109,200.0013——
2021-07-22$109,200.00$109,200.004——
2021-07-21$113,400.00$113,400.0025——
2021-07-20$108,900.00$108,900.0031——
2021-07-19$108,300.00$108,300.0014——
2021-07-16$109,800.00$109,800.009——
2021-07-15$114,300.00$114,300.0019——
2021-07-14$108,900.00$108,900.0034——
2021-07-13$117,000.00$117,000.0026——
2021-07-12$116,100.00$116,100.0015——
2021-07-09$116,400.00$116,400.0013——
2021-07-08$115,200.00$115,200.0016——
2021-07-07$114,600.00$114,600.0018——
2021-07-06$114,300.00$114,300.0024——
2021-07-02$121,800.00$121,800.0015——
2021-07-01$120,600.00$120,600.0040——
2021-06-30$120,900.00$120,900.0036——
2021-06-29$120,900.00$120,900.0017——
2021-06-28$130,800.00$130,800.0024——
2021-06-25$131,700.00$131,700.0090——
2021-06-24$129,000.00$129,000.0063——
2021-06-23$126,600.00$126,600.0036——
2021-06-22$125,100.00$125,100.0029——
2021-06-21$124,800.00$124,800.0046——
2021-06-18$125,400.00$125,400.0022——
2021-06-17$131,700.00$131,700.0038——
2021-06-16$130,200.00$130,200.0038——
2021-06-15$128,100.00$128,100.0050——
2021-06-14$144,000.00$144,000.00115——
2021-06-11$135,600.00$135,600.0025——
2021-06-10$132,000.00$132,000.0029——
2021-06-09$145,500.00$145,500.00185——
2021-06-08$135,900.00$135,900.0026——
2021-06-07$128,100.00$128,100.0037——
2021-06-04$125,100.00$125,100.0025——
2021-06-03$128,700.00$128,700.0064——
2021-06-02$135,300.00$135,300.0094——
2021-06-01$128,700.00$128,700.0031——
2021-05-28$131,400.00$131,400.0075——
2021-05-27$122,100.00$122,100.0054——
2021-05-26$129,000.00$129,000.00128——
2021-05-25$108,000.00$108,000.0026——
2021-05-24$107,100.00$107,100.0013——
2021-05-21$111,300.00$111,300.0014——
2021-05-20$109,500.00$109,500.0025——
2021-05-19$103,800.00$103,800.0012——
2021-05-18$106,800.00$106,800.0043——
2021-05-17$109,200.00$109,200.0016——
2021-05-14$103,200.00$103,200.0018——
2021-05-13$101,400.00$101,400.0022——
2021-05-12$108,000.00$108,000.0018——
2021-05-11$105,300.00$105,300.0034——
2021-05-10$102,000.00$102,000.0026——
2021-05-07$111,300.00$111,300.0022——
2021-05-06$109,200.00$109,200.0023——
2021-05-05$117,000.00$117,000.0016——
2021-05-04$116,100.00$116,100.0027——
2021-05-03$125,700.00$125,700.0022——
2021-04-30$126,600.00$126,600.0017——
2021-04-29$126,600.00$126,600.0043——
2021-04-28$135,000.00$135,000.00247——
2021-04-27$130,500.00$130,500.0020——
2021-04-26$124,800.00$124,800.0013——
2021-04-23$119,400.00$119,400.0016——
2021-04-22$114,300.00$114,300.0019——
2021-04-21$119,700.00$119,700.0035——
2021-04-20$113,700.00$113,700.0049——
2021-04-19$130,800.00$130,800.0030——
2021-04-16$129,900.00$129,900.0020——
2021-04-15$123,300.00$123,300.0023——
2021-04-14$130,500.00$130,500.0022——
2021-04-13$133,500.00$133,500.0025——
2021-04-12$134,400.00$134,400.0023——
2021-04-09$141,000.00$141,000.0030——
2021-04-08$144,000.00$144,000.0019——
2021-04-07$147,600.00$147,600.0018——
2021-04-06$155,400.00$155,400.0020——
2021-04-05$144,000.00$144,000.0019——
2021-04-01$153,300.00$153,300.0015——
2021-03-31$148,200.00$148,200.0058——
2021-03-30$140,400.00$140,400.0031——
2021-03-29$143,100.00$143,100.0029——
2021-03-26$153,000.00$153,000.0040——
2021-03-25$153,450.00$153,450.0051——
2021-03-24$145,800.00$145,800.0071——
2021-03-23$147,000.00$147,000.0076——
2021-03-22$150,900.00$150,900.0051——
2021-03-19$162,600.00$162,600.0037——
2021-03-18$159,900.00$159,900.0061——
2021-03-17$166,200.00$166,200.0047——
2021-03-16$156,900.00$156,900.0066——
2021-03-15$169,800.00$169,800.00141——
2021-03-12$174,000.00$174,000.0078——
2021-03-11$178,500.00$178,500.00346——
2021-03-10$156,000.00$156,000.0049——
2021-03-09$167,100.00$167,100.00104——
2021-03-08$143,400.00$143,400.0040——
2021-03-05$135,300.00$135,300.0045——
2021-03-04$137,400.00$137,400.0060——
2021-03-03$157,800.00$157,800.0043——
2021-03-02$175,800.00$175,800.0074——
2021-03-01$177,900.00$177,900.0085——
2021-02-26$165,900.00$165,900.0033——
2021-02-25$176,100.00$176,100.0042——
2021-02-24$195,600.00$195,600.0046——
2021-02-23$190,800.00$190,800.0083——
2021-02-22$204,300.00$204,300.0056——
2021-02-19$213,900.00$213,900.0045——
2021-02-18$214,200.00$214,200.0075——
2021-02-17$201,900.00$201,900.0077——
2021-02-16$226,800.00$226,800.0075——
2021-02-12$234,900.00$234,900.0083——
2021-02-11$242,400.00$242,400.00136——
2021-02-10$277,500.00$277,500.00201——
2021-02-09$271,500.00$271,500.00194——
2021-02-08$255,000.00$255,000.00132——
2021-02-05$244,800.00$244,800.00263——
2021-02-04$204,600.00$204,600.00106——
2021-02-03$204,600.00$204,600.00300——
2021-02-02$212,700.00$212,700.00302——
2021-02-01$186,000.00$186,000.00165——
2021-01-29$174,600.00$174,600.00257——
2021-01-28$165,900.00$165,900.00122——
2021-01-27$163,800.00$163,800.0067——
2021-01-26$168,300.00$168,300.0089——
2021-01-25$160,800.00$160,800.0072——
2021-01-22$172,200.00$172,200.0038——
2021-01-21$170,400.00$170,400.0045——
2021-01-20$177,900.00$177,900.0054——
2021-01-19$180,900.00$180,900.0090——
2021-01-15$190,200.00$190,200.00120——
2021-01-14$196,500.00$196,500.00254——
2021-01-13$198,000.00$198,000.00458——
2021-01-12$177,900.00$177,900.0071——
2021-01-11$183,600.00$183,600.00172——
2021-01-08$179,400.00$179,400.00362——
2021-01-07$147,900.00$147,900.00263——
2021-01-06$125,550.00$125,550.00512——
2021-01-05$104,100.00$104,100.0019——
2021-01-04$101,700.00$101,700.0030——