American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.030
-0.150 (-12.71%)
At close: Mar 28, 2025, 4:00 PM
1.029
-0.001 (-0.06%)
After-hours: Mar 28, 2025, 7:40 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.18 | 1.00 | 1.03 | 1.03 | -12.71% | 2,242,688 |
| Mar 27, 2025 | 1.01 | 1.22 | 1.00 | 1.18 | 1.18 | 16.83% | 3,171,933 |
| Mar 26, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 428,981 |
| Mar 25, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 4.95% | 1,027,652 |
| Mar 24, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 932,417 |
| Mar 21, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 639,249 |
| Mar 20, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 618,765 |
| Mar 19, 2025 | 1.03 | 1.11 | 1.02 | 1.09 | 1.09 | 4.81% | 588,937 |
| Mar 18, 2025 | 1.07 | 1.13 | 1.00 | 1.04 | 1.04 | -5.45% | 777,400 |
| Mar 17, 2025 | 0.97 | 1.14 | 0.97 | 1.10 | 1.10 | 12.24% | 1,324,199 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 3.53% | 484,873 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -5.02% | 755,992 |
| Mar 12, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.34% | 612,860 |
| Mar 11, 2025 | 0.94 | 1.02 | 0.92 | 1.00 | 1.00 | 6.61% | 729,980 |
| Mar 10, 2025 | 1.03 | 1.03 | 0.93 | 0.94 | 0.94 | -7.13% | 835,568 |
| Mar 7, 2025 | 0.99 | 1.04 | 0.93 | 1.01 | 1.01 | 1.00% | 865,419 |
| Mar 6, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 866,463 |
| Mar 5, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 648,714 |
| Mar 4, 2025 | 0.92 | 1.03 | 0.86 | 1.01 | 1.01 | 9.78% | 1,449,194 |
| Mar 3, 2025 | 1.00 | 1.07 | 0.92 | 0.92 | 0.92 | -8.00% | 1,423,548 |
| Feb 28, 2025 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 0.70% | 538,222 |
| Feb 27, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -1.68% | 711,344 |
| Feb 26, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.79% | 578,954 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -2.73% | 1,128,335 |
| Feb 24, 2025 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | 3.02% | 1,408,522 |
| Feb 21, 2025 | 1.08 | 1.11 | 0.97 | 0.99 | 0.99 | -8.32% | 2,993,533 |
| Feb 20, 2025 | 1.13 | 1.20 | 1.07 | 1.08 | 1.08 | -9.24% | 2,175,763 |
| Feb 19, 2025 | 1.25 | 1.25 | 1.10 | 1.19 | 1.19 | -5.56% | 1,319,651 |
| Feb 18, 2025 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -8.70% | 1,874,882 |
| Feb 14, 2025 | 1.33 | 1.39 | 1.27 | 1.38 | 1.38 | 6.15% | 1,453,950 |
| Feb 13, 2025 | 1.16 | 1.34 | 1.16 | 1.30 | 1.30 | 11.11% | 2,267,160 |
| Feb 12, 2025 | 1.20 | 1.21 | 1.12 | 1.17 | 1.17 | -4.10% | 1,094,827 |
| Feb 11, 2025 | 1.25 | 1.27 | 1.15 | 1.22 | 1.22 | -4.69% | 2,369,366 |
| Feb 10, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -2.29% | 1,351,854 |
| Feb 7, 2025 | 1.36 | 1.42 | 1.27 | 1.31 | 1.31 | -2.96% | 1,645,914 |
| Feb 6, 2025 | 1.41 | 1.42 | 1.32 | 1.35 | 1.35 | -5.59% | 1,520,310 |
| Feb 5, 2025 | 1.53 | 1.64 | 1.42 | 1.43 | 1.43 | -8.33% | 1,515,958 |
| Feb 4, 2025 | 1.51 | 1.61 | 1.45 | 1.56 | 1.56 | 2.63% | 1,784,107 |
| Feb 3, 2025 | 1.54 | 1.60 | 1.44 | 1.52 | 1.52 | -6.17% | 2,080,220 |
| Jan 31, 2025 | 1.41 | 1.65 | 1.39 | 1.62 | 1.62 | 17.39% | 3,033,360 |
| Jan 30, 2025 | 1.40 | 1.44 | 1.32 | 1.38 | 1.38 | - | 890,627 |
| Jan 29, 2025 | 1.40 | 1.53 | 1.38 | 1.38 | 1.38 | -2.82% | 2,147,389 |
| Jan 28, 2025 | 1.33 | 1.43 | 1.29 | 1.42 | 1.42 | 7.58% | 2,133,844 |
| Jan 27, 2025 | 1.32 | 1.44 | 1.23 | 1.32 | 1.32 | -6.38% | 3,829,079 |
| Jan 24, 2025 | 1.47 | 1.58 | 1.41 | 1.41 | 1.41 | -4.08% | 3,612,882 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.47 | 1.47 | 1.47 | -16.48% | 5,103,459 |
| Jan 22, 2025 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -9.28% | 2,200,174 |
| Jan 21, 2025 | 2.00 | 2.04 | 1.72 | 1.94 | 1.94 | -3.00% | 4,932,631 |
| Jan 17, 2025 | 2.08 | 2.09 | 1.92 | 2.00 | 2.00 | -0.99% | 2,813,521 |
| Jan 16, 2025 | 1.91 | 2.25 | 1.90 | 2.02 | 2.02 | 7.45% | 5,915,697 |