American Bitcoin Corp (ABTC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -51.7%
- 3M
- -50.1%
- YTD
- -75.6%
- 1Y
- -93.4%
- 3Y
- -80.1%
- 5Y
- -85.8%
Loading 10-year price history...
ABTC Historical Performance
ABTC Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +4.9%
- 2019 annual price return
- -16.5%
- 2020 annual price return
- -61.7%
- 2021 annual price return
- -48.4%
- 2022 annual price return
- -98.2%
- 2023 annual price return
- -39.2%
- 2024 annual price return
- -94.8%
- 2025 annual price return
- -15.0%
- 2026 annual price return
- -42.7%
ABTC Stock Price Trajectory (2018–2026)
As of July 8, 2026, American Bitcoin Corp (ABTC) trades at $6.52, representing a -93.4% return over the past year. The stock has delivered a -100.0% total return over five years (-85.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on June 21, 2019. From this peak, ABTC has corrected -100.0%, currently trading 82% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-28.1% 1Y), RIOT (+83.3% 1Y), and CLSK (+10.2% 1Y), ABTC has underperformed the peer group average. Compare ABTC vs MARA →
ABTC Historical Price Data · from 2018
Rows 1–50 of 2,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.41 | 8.41 | 6.43 | 6.52 | 2.71M | -23.20% |
| 2026-07-06 | 8.01 | 9.33 | 7.41 | 8.49 | 2.18M | +0.71% |
| 2026-07-02 | 9.75 | 10.05 | 8.34 | 8.43 | 5.50M | -9.94% |
| 2026-07-01 | 9.75 | 10.14 | 9.18 | 9.36 | 2.61M | -8.41% |
| 2026-06-30 | 10.20 | 10.49 | 9.98 | 10.22 | 674K | -4.66% |
| 2026-06-29 | 10.92 | 11.10 | 10.43 | 10.72 | 639K | -0.46% |
| 2026-06-26 | 10.42 | 11.17 | 10.21 | 10.77 | 384K | +1.70% |
| 2026-06-25 | 11.10 | 11.21 | 10.20 | 10.59 | 985K | -4.68% |
| 2026-06-24 | 11.70 | 11.73 | 11.00 | 11.11 | 744K | -4.14% |
| 2026-06-23 | 12.00 | 12.37 | 11.55 | 11.59 | 711K | -4.84% |
| 2026-06-22 | 12.80 | 13.18 | 12.06 | 12.18 | 985K | -4.55% |
| 2026-06-18 | 12.75 | 12.90 | 12.23 | 12.76 | 2.49M | +0.95% |
| 2026-06-17 | 12.60 | 13.49 | 12.45 | 12.64 | 738K | +0.96% |
| 2026-06-16 | 12.85 | 13.15 | 12.45 | 12.52 | 591K | -2.19% |
| 2026-06-15 | 13.79 | 13.88 | 12.75 | 12.80 | 1.09M | -0.47% |
| 2026-06-12 | 12.55 | 13.53 | 12.38 | 12.86 | 707K | +2.88% |
| 2026-06-11 | 12.30 | 12.66 | 12.02 | 12.50 | 682K | +1.63% |
| 2026-06-10 | 12.60 | 13.20 | 12.30 | 12.30 | 621K | -3.83% |
| 2026-06-09 | 13.30 | 13.65 | 12.55 | 12.79 | 768K | -5.33% |
| 2026-06-08 | 13.41 | 14.25 | 13.20 | 13.51 | 741K | +4.32% |
| 2026-06-05 | 13.59 | 13.61 | 12.56 | 12.95 | 1.09M | -5.47% |
| 2026-06-04 | 13.75 | 14.01 | 13.58 | 13.70 | 688K | -2.14% |
| 2026-06-03 | 14.94 | 14.94 | 14.00 | 14.00 | 541K | -6.29% |
| 2026-06-02 | 15.90 | 15.90 | 14.73 | 14.94 | 1.18M | -7.78% |
| 2026-06-01 | 16.50 | 16.65 | 15.60 | 16.20 | 806K | -4.42% |
| 2026-05-29 | 15.75 | 16.95 | 15.15 | 16.95 | 843K | +7.62% |
| 2026-05-28 | 15.75 | 16.20 | 15.45 | 15.75 | 535K | -1.87% |
| 2026-05-27 | 16.05 | 16.50 | 15.75 | 16.05 | 432K | -0.93% |
| 2026-05-26 | 16.80 | 16.95 | 15.90 | 16.20 | 625K | -2.70% |
| 2026-05-22 | 16.95 | 17.40 | 16.35 | 16.65 | 531K | -1.77% |
| 2026-05-21 | 16.65 | 17.10 | 15.75 | 16.95 | 598K | +1.80% |
| 2026-05-20 | 15.60 | 16.65 | 15.45 | 16.65 | 645K | +8.82% |
| 2026-05-19 | 15.15 | 15.75 | 15.00 | 15.30 | 818K | -0.97% |
| 2026-05-18 | 16.20 | 16.35 | 15.00 | 15.45 | 1.16M | -7.21% |
| 2026-05-15 | 17.10 | 17.10 | 16.50 | 16.65 | 810K | -5.13% |
| 2026-05-14 | 16.80 | 18.45 | 16.35 | 17.55 | 1.16M | +4.46% |
| 2026-05-13 | 17.10 | 17.55 | 16.65 | 16.80 | 668K | -1.75% |
| 2026-05-12 | 17.55 | 17.55 | 16.50 | 17.10 | 948K | -4.20% |
| 2026-05-11 | 17.85 | 18.45 | 16.80 | 17.85 | 1.06M | 0.00% |
| 2026-05-08 | 17.40 | 18.15 | 16.95 | 17.85 | 610K | +2.59% |
| 2026-05-07 | 18.30 | 18.30 | 16.80 | 17.40 | 1.00M | -7.20% |
| 2026-05-06 | 18.45 | 18.90 | 18.00 | 18.75 | 1.04M | +1.63% |
| 2026-05-05 | 18.00 | 18.75 | 17.55 | 18.45 | 885K | +5.13% |
| 2026-05-04 | 18.30 | 18.30 | 17.10 | 17.55 | 1.05M | -3.31% |
| 2026-05-01 | 17.70 | 18.30 | 17.55 | 18.15 | 875K | +5.22% |
| 2026-04-30 | 17.10 | 17.55 | 16.65 | 17.25 | 751K | +0.88% |
| 2026-04-29 | 17.55 | 17.85 | 16.65 | 17.10 | 1.02M | -2.56% |
| 2026-04-28 | 17.55 | 17.85 | 16.95 | 17.55 | 949K | -3.31% |
| 2026-04-27 | 18.45 | 18.60 | 17.55 | 18.15 | 1.37M | -2.42% |
| 2026-04-24 | 19.35 | 19.65 | 18.15 | 18.60 | 1.08M | -1.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABTC — Frequently Asked Questions
Quick answers to the most common questions about buying ABTC stock.
How has ABTC stock performed recently?
ABTC declined -93.4% over the past year, below its 5-year annualized CAGR of -85.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ABTC's all-time high price?
American Bitcoin Corp reached $999999.00 on 2019-06-21. The 52-week high is $217.80. Current 1-year return of -93.4% 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.