NASDAQ · ABTC

American Bitcoin Corp

Financial Services · Financial - Capital Markets

$5.31

Down-$0.93 (-14.90%)

Updated Nov 6, 2026, 2:02 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ABTC

ABTC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

ABTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$6.09	$6.10	$5.00	$5.31	2.04M
Nov 4, 2026	$6.64	$6.94	$6.16	$6.24	1.36M
Nov 3, 2026	$6.18	$6.67	$6.18	$6.61	861.68K
Nov 2, 2026	$6.77	$6.83	$6.105	$6.15	869.54K
Oct 30, 2026	$7.09	$7.09	$6.47	$6.64	1.27M
Oct 29, 2026	$7.745	$7.95	$7.38	$7.50	686.1K
Oct 28, 2026	$7.74	$8.00	$7.5878	$7.97	640.61K
Oct 27, 2026	$7.375	$7.84	$7.33	$7.75	652.27K
Oct 26, 2026	$7.27	$7.55	$7.055	$7.26	781.01K
Oct 23, 2026	$7.89	$8.06	$7.48	$7.51	865.53K
Oct 22, 2026	$8.165	$8.37	$7.81	$7.95	709.45K
Oct 21, 2026	$8.05	$8.85	$7.96	$8.64	1.47M
Oct 20, 2026	$7.56	$8.12	$7.4401	$7.68	678.74K
Oct 19, 2026	$7.63	$7.89	$7.585	$7.63	637.05K
Oct 16, 2026	$8.04	$8.14	$7.42	$7.56	663.68K
Oct 15, 2026	$7.39	$8.185	$7.0779	$8.14	761.57K
Oct 14, 2026	$8.45	$8.56	$7.60	$7.65	1.16M
Oct 13, 2026	$7.99	$8.77	$7.90	$8.66	1.63M
Oct 12, 2026	$7.795	$8.3712	$7.795	$8.09	1.14M
Oct 9, 2026	$7.87	$8.12	$7.63	$7.73	959.55K
Oct 8, 2026	$8.08	$8.135	$7.58	$7.75	1.03M