American Bitcoin Corp
ABTCNASDAQFinancial Services● Active
$0.86
$-0.05(-5.53%)
Market Cap$954300899
P/E Ratio—
52W High$14.52
52W Low$0.77
American Bitcoin Corp（ABTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abtc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11,220.00
Jun 9, 2021
-100.0% from here
5-Year Low5Y
$0.6300
Apr 9, 2025
+37.0% from low
IPO Priceadj.
$19,240.00
Feb 26, 2018
-100.0% since IPO
1 Year Ago
$5.85
Jun 9, 2025
-85.2% in 1Y
5 Years Ago
$9,060.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.91 | $0.91 | $0.84 | $0.86 | $0.86 | 16.4M | -4.71% |
| Jun 4, 2026 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 10.3M | -0.36% |
| Jun 3, 2026 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 8.1M | -6.27% |
| Jun 2, 2026 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 17.8M | -6.07% |
| Jun 1, 2026 | $1.10 | $1.11 | $1.04 | $1.08 | $1.08 | 12.1M | -1.82% |
| May 29, 2026 | $1.05 | $1.13 | $1.01 | $1.13 | $1.13 | 12.6M | +7.62% |
| May 28, 2026 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 8.0M | +0.00% |
| May 27, 2026 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 6.5M | +0.00% |
| May 26, 2026 | $1.12 | $1.13 | $1.06 | $1.08 | $1.08 | 9.4M | -3.57% |
| May 22, 2026 | $1.13 | $1.16 | $1.09 | $1.11 | $1.11 | 8.0M | -1.77% |
| May 21, 2026 | $1.11 | $1.14 | $1.05 | $1.13 | $1.13 | 9.0M | +1.80% |
| May 20, 2026 | $1.04 | $1.11 | $1.03 | $1.11 | $1.11 | 9.7M | +6.73% |
| May 19, 2026 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 12.3M | +0.99% |
| May 18, 2026 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 17.5M | -4.63% |
| May 15, 2026 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 12.1M | -2.63% |
| May 14, 2026 | $1.12 | $1.23 | $1.09 | $1.17 | $1.17 | 17.4M | +4.46% |
| May 13, 2026 | $1.14 | $1.17 | $1.11 | $1.12 | $1.12 | 10.0M | -1.75% |
| May 12, 2026 | $1.17 | $1.17 | $1.10 | $1.14 | $1.14 | 14.2M | -2.56% |
| May 11, 2026 | $1.19 | $1.23 | $1.12 | $1.19 | $1.19 | 15.9M | +0.00% |
| May 8, 2026 | $1.16 | $1.21 | $1.13 | $1.19 | $1.19 | 9.1M | +2.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ABTC
Jan 1 → Dec 31 · 6 years2026-50.7%$1.75 → $0.86
-50.7%
2025-14.6%$1.99 → $1.70
-14.6%
2024-95.5%$45.00 → $2.01
-95.5%
2023-37.9%$70.00 → $43.50
-37.9%
2022-98.0%$3500.00 → $69.00
-98.0%
2021-60.5%$8860.00 → $3500.00
-60.5%
Best Year2025 · -14.6%
Worst Year2022 · -98.0%
Positive Years0 / 6
Avg Annual Return-59.5%
6Y Total Return-100.0%
6Y CAGR~-78.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ABTC?
If you invested $1,000 in ABTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-71.4% / yr
Profit$-1,000
Based on Feb 26, 2018 · $19240.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Bitcoin Corp（ABTC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABTC 历史股价FMP 日线复权 OHLCV