ABTC - American Bitcoin Corp.
1.1
0.010 0.909%
Share volume: 16,272,988
Last Updated: 03-09-2026
Banking/Financial Services:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$1.09
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $1.11 | $1.11 | $1.11 | $1.11 | $1.06 | $1.06 | $1.10 | $1.10 | 16,272,988 | $16,272,988.00 |
| 03-06-2026 | $1.12 | $1.12 | $1.16 | $1.16 | $1.06 | $1.06 | $1.09 | $1.09 | 11,914,473 | $11,914,473.00 |
| 03-05-2026 | $1.22 | $1.22 | $1.24 | $1.24 | $1.12 | $1.12 | $1.17 | $1.17 | 24,962,748 | $24,962,748.00 |
| 03-04-2026 | $1.10 | $1.10 | $1.17 | $1.17 | $1.08 | $1.08 | $1.15 | $1.15 | 24,042,590 | $24,042,590.00 |
| 03-03-2026 | $1.00 | $1.00 | $1.05 | $1.05 | $0.95 | $0.95 | $1.03 | $1.03 | 12,288,420 | $12,288,420.00 |
| 03-02-2026 | $1.00 | $1.00 | $1.05 | $1.05 | $0.97 | $0.97 | $1.02 | $1.02 | 18,529,587 | $18,529,587.00 |
| 02-27-2026 | $1.05 | $1.05 | $1.07 | $1.07 | $1.01 | $1.01 | $1.02 | $1.02 | 8,738,682 | $8,738,682.00 |
| 02-26-2026 | $1.05 | $1.05 | $1.09 | $1.09 | $1.00 | $1.00 | $1.08 | $1.08 | 17,071,908 | $17,071,908.00 |
| 02-25-2026 | $1.09 | $1.09 | $1.12 | $1.12 | $1.04 | $1.04 | $1.05 | $1.05 | 24,289,574 | $24,289,574.00 |
| 02-24-2026 | $0.95 | $0.95 | $1.03 | $1.03 | $0.93 | $0.93 | $1.02 | $1.02 | 8,143,983 | $8,143,983.00 |