American Bitcoin Corp. - Class A Common Stock (ABTC)

6.1400
+0.2900 (4.96%)
NASDAQ· Last Trade: Aug 4th, 9:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Bitcoin Corp. - Class A Common Stock (ABTC)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20265.976.295.676.141,173,8976.14
8/03/20265.315.954.925.851,845,4525.85
7/31/20265.875.945.415.521,406,3505.52
7/30/20265.365.985.295.901,857,2455.90
7/29/20265.465.665.135.191,736,6535.19
7/28/20265.795.825.455.48950,6285.48
7/27/20265.856.215.605.871,187,1045.87
7/24/20266.086.135.495.721,416,2085.72
7/23/20266.016.535.996.101,008,4826.10
7/22/20266.206.656.076.101,004,7406.10
7/21/20266.076.655.936.471,808,8436.47
7/20/20265.525.905.265.771,541,6405.77
7/17/20265.205.635.045.441,129,4305.44
7/16/20265.455.625.255.461,090,3735.46
7/15/20265.435.945.295.651,817,7385.65
7/14/20265.295.585.055.401,627,7985.40
7/13/20265.986.125.255.292,098,2085.29
7/10/20266.196.655.956.131,873,1886.13
7/09/20265.926.125.555.981,721,1105.98
7/08/20266.206.275.765.864,229,0905.86
7/07/20268.418.416.426.522,766,6706.52
7/06/20268.019.337.418.492,183,0998.49
7/02/20260.650.670.560.5682,537,2258.43
7/01/20260.650.680.610.6239,108,2379.36
6/30/20260.680.700.670.6810,095,15910.22
6/29/20260.730.740.690.719,587,12710.72
6/26/20260.690.740.680.725,758,86110.77
6/25/20260.740.750.680.7114,756,94110.59
6/24/20260.780.780.730.7411,112,54811.11
6/23/20260.800.820.770.7710,443,14611.59
6/22/20260.850.880.800.8114,764,08312.18
6/18/20260.850.860.810.8537,288,22012.76
6/17/20260.840.900.830.8411,053,56012.64
6/16/20260.860.880.830.838,829,28112.52
6/15/20260.920.930.850.8516,313,24712.80
6/12/20260.840.900.830.8610,611,60312.86
6/11/20260.820.840.800.8310,222,44612.50
6/10/20260.840.880.820.829,294,64212.30
6/09/20260.890.910.840.8511,458,37612.79
6/08/20260.890.950.880.9011,091,49313.51
6/05/20260.910.910.840.8616,417,58412.95
6/04/20260.920.930.910.9110,222,20813.70
6/03/20261.001.000.930.938,104,21714.00
6/02/20261.061.060.981.0017,749,62414.94
6/01/20261.101.111.041.0812,089,49816.20
5/29/20261.051.131.011.1312,662,80416.95
5/28/20261.051.081.031.058,023,34915.75
5/27/20261.061.101.051.076,333,45016.05
5/26/20261.121.131.061.089,362,15116.20
5/22/20261.131.161.091.117,968,13916.65
5/21/20261.111.141.051.138,971,75616.95
5/20/20261.041.111.031.119,664,61416.65
5/19/20261.011.051.001.0212,264,98515.30
5/18/20261.081.091.001.0317,456,51815.45
5/15/20261.141.141.101.1112,148,07916.65
5/14/20261.121.231.091.1717,367,16517.55
5/13/20261.131.171.111.1210,012,83916.80
5/12/20261.171.171.101.1414,193,88917.10
5/11/20261.181.231.121.1915,889,96217.85
5/08/20261.161.211.131.199,142,76517.85
5/07/20261.221.221.121.1615,031,74817.40
5/06/20261.231.261.201.2515,496,29518.75
5/05/20261.201.251.171.2313,243,01518.45