American Bitcoin Corp (ABTC) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ABTC Historical Performance
Short-Term Returns
ABTC Stock Price Trajectory (2018–2026)
As of May 8, 2026, American Bitcoin Corp (ABTC) trades at $1.16, representing a -38.9% return over the past year. The stock has delivered a -100.0% total return over five years (-82.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $145,300.00 on June 20, 2019. From this peak, ABTC has corrected -100.0%, currently trading 67% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), ABTC has underperformed the peer group average. Compare ABTC vs MARA →
ABTC Historical Price Data (2025–2026)
Showing 30 of 2,062 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.22 | 1.22 | 1.12 | 1.16 | 14.71M | -7.20% |
| 2026-05-06 | 1.23 | 1.26 | 1.20 | 1.25 | 14.79M | +3.31% |
| 2026-05-05 | 1.20 | 1.25 | 1.17 | 1.21 | 13.02M | +3.42% |
| 2026-05-04 | 1.21 | 1.22 | 1.14 | 1.17 | 14.89M | -3.31% |
| 2026-05-01 | 1.18 | 1.22 | 1.17 | 1.21 | 12.79M | +5.22% |
| 2026-04-30 | 1.13 | 1.17 | 1.11 | 1.15 | 11.00M | +0.88% |
| 2026-04-29 | 1.17 | 1.19 | 1.11 | 1.14 | 15.05M | -2.56% |
| 2026-04-28 | 1.17 | 1.19 | 1.13 | 1.17 | 14.11M | -3.31% |
| 2026-04-27 | 1.22 | 1.24 | 1.17 | 1.21 | 20.51M | -2.42% |
| 2026-04-24 | 1.28 | 1.31 | 1.21 | 1.24 | 15.89M | -1.59% |
| 2026-04-23 | 1.31 | 1.35 | 1.24 | 1.26 | 27.84M | -5.97% |
| 2026-04-22 | 1.31 | 1.43 | 1.30 | 1.34 | 32.24M | +8.06% |
| 2026-04-21 | 1.30 | 1.32 | 1.20 | 1.24 | 23.41M | -1.59% |
| 2026-04-20 | 1.25 | 1.32 | 1.20 | 1.26 | 21.64M | -3.08% |
| 2026-04-17 | 1.20 | 1.44 | 1.20 | 1.30 | 38.59M | +15.04% |
| 2026-04-16 | 1.11 | 1.15 | 1.07 | 1.13 | 19.49M | +2.73% |
| 2026-04-15 | 1.04 | 1.11 | 1.02 | 1.10 | 18.44M | +6.80% |
| 2026-04-14 | 1.02 | 1.08 | 1.02 | 1.03 | 18.83M | +4.07% |
| 2026-04-13 | 0.93 | 0.99 | 0.91 | 0.99 | 7.15M | +3.94% |
| 2026-04-10 | 0.94 | 1.00 | 0.94 | 0.95 | 5.55M | +1.05% |
| 2026-04-09 | 0.95 | 1.00 | 0.90 | 0.94 | 6.50M | -2.26% |
| 2026-04-08 | 0.95 | 1.01 | 0.89 | 0.96 | 13.04M | +10.63% |
| 2026-04-07 | 0.88 | 0.88 | 0.83 | 0.87 | 5.64M | -1.53% |
| 2026-04-06 | 0.93 | 0.94 | 0.89 | 0.89 | 7.41M | -2.68% |
| 2026-04-02 | 0.89 | 0.92 | 0.87 | 0.91 | 7.50M | +0.49% |
| 2026-04-01 | 0.94 | 0.99 | 0.91 | 0.91 | 10.52M | -2.10% |
| 2026-03-31 | 0.88 | 0.94 | 0.80 | 0.92 | 16.32M | +17.01% |
| 2026-03-30 | 0.87 | 0.91 | 0.78 | 0.79 | 10.16M | -9.36% |
| 2026-03-27 | 0.91 | 0.92 | 0.86 | 0.87 | 7.40M | -4.56% |
| 2026-03-26 | 0.97 | 1.00 | 0.91 | 0.91 | 6.28M | -7.11% |
See ABTC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABTC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABTC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonABTC — Frequently Asked Questions
Quick answers to the most common questions about buying ABTC stock.
How has ABTC stock performed recently?
ABTC declined -38.9% over the past year, below its 5-year annualized CAGR of -82.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ABTC's all-time high price?
American Bitcoin Corp reached $145300.00 on 2019-06-20. The 52-week high is $14.65. Current 1-year return of -38.9% places the stock further from historical peaks.
Where can I download ABTC historical price data?
This page provides ABTC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.