Nasdaq · ABTC · stock
American Bitcoin Corp. (ABTC) stock price history
Every Nasdaq trading session of American Bitcoin Corp. from Feb 26, 2018 to Sep 28, 2026: 2,159 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABTC adjusted close, 2018 to 2026
- $1,494,000
- All time high, 2019
- $112.50
- 52 week high, $4.92 low
- 2,159
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ABTC key facts
- American Bitcoin Corp. (ABTC) closed at $8.84 on Sep 28, 2026 on Nasdaq.
- ABTC's all time high close is $1,494,000, set on Jun 19, 2019; its all time low close is $5.19 on Jul 29, 2026.
- ABTC's 52 week range is $4.92 to $112.50.
- ABTC returned -91.0% over the year to Sep 28, 2026 and -100.0% over five years.
- Since Feb 26, 2018 ABTC returned -100%, -70.2% a year compounded.
- ABTC's deepest drawdown was -100.0% from Jun 19, 2019 to Jul 29, 2026.
- DataCedar holds 2,159 daily sessions of ABTC history from Feb 26, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ABTC price chart, 2018 to 2026
ABTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.0% |
| 3 months | -17.9% |
| 6 months | -31.5% |
| Year to date | -65.7% |
| 1 year | -91.0% |
| 3 years | -96.9% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Feb 26, 2018 | -100.0% |
| Compound annual growth, 8.6 years | -70.2% |
ABTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,494,000 on Jun 19, 2019
- All time low close
- $5.19 on Jul 29, 2026
- 52 week high
- $112.50 on Oct 2, 2025
- 52 week low
- $4.92 on Aug 3, 2026
- Deepest drawdown
- -100.0% from Jun 19, 2019 to Jul 29, 2026, not yet recovered
- Best single session
- +235.3% on Jun 19, 2019
- Worst single session
- -53.1% on Jun 30, 2022
- Volatility, 1 year annualised
- 105.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, -15%
- Worst calendar year
- 2022, -98%
ABTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.25 | $31.50 | $4.92 | $8.84 | -65.3% | 224.8M | 185 |
| 2025 | $29.85 | $219.75 | $9.45 | $25.50 | -15.2% | 66.5M | 250 |
| 2024 | $675.00 | $675.00 | $26.33 | $30.08 | -95.4% | 1.6M | 252 |
| 2023 | $1,050 | $3,450 | $255.00 | $652.50 | -37.0% | 65.1K | 250 |
| 2022 | $52,500 | $57,600 | $993.00 | $1,035 | -98.0% | 53.8K | 251 |
| 2021 | $99,600 | $313,140 | $51,900 | $52,500 | -46.0% | 13.9K | 252 |
| 2020 | $255,900 | $344,700 | $65,100 | $97,200 | -61.6% | 4.5K | 253 |
| 2019 | $302,550 | $2,179,500 | $94,800 | $252,900 | -16.5% | 1.5K | 252 |
| 2018 | $288,000 | $354,000 | $275,190 | $302,700 | n/a | 185 | 214 |
ABTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.84 | +9.5% |
| August 2026 | $8.07 | +46.2% |
| July 2026 | $5.52 | -46.0% |
| June 2026 | $10.22 | -39.7% |
| May 2026 | $16.95 | -1.7% |
| April 2026 | $17.25 | +24.5% |
| March 2026 | $13.86 | -9.4% |
| February 2026 | $15.30 | -32.5% |
| January 2026 | $22.65 | -11.2% |
| December 2025 | $25.50 | -59.9% |
| November 2025 | $63.60 | -16.7% |
| October 2025 | $76.35 | -24.5% |
About the ABTC data
Daily bars. 2,159 sessions from Feb 26, 2018 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ABTC share price history
