American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.630
+0.220 (9.13%)
At close: Sep 3, 2025, 4:00 PM
2.580
-0.050 (-1.90%)
After-hours: Sep 3, 2025, 7:59 PM EDT

ABAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.412.662.392.632.639.13%4,016,610
Sep 2, 20252.422.452.322.412.41-2.43%2,689,452
Aug 29, 20252.502.552.412.472.47-1.98%1,779,971
Aug 28, 20252.622.652.492.522.52-3.82%3,352,198
Aug 27, 20252.782.792.602.622.62-4.73%2,722,879
Aug 26, 20252.612.822.532.752.755.36%3,959,042
Aug 25, 20252.642.752.582.612.61-1.14%2,819,373
Aug 22, 20252.442.682.422.642.648.64%4,765,787
Aug 21, 20252.372.462.252.432.431.89%2,810,700
Aug 20, 20252.312.392.222.392.390.85%3,596,453
Aug 19, 20252.602.602.312.372.37-9.90%4,941,766
Aug 18, 20252.772.772.482.632.63-5.23%4,302,333
Aug 15, 20252.762.872.602.772.771.84%6,325,728
Aug 14, 20252.472.762.442.722.7210.12%9,517,062
Aug 13, 20252.402.492.312.472.476.01%6,249,037
Aug 12, 20252.272.362.152.332.333.56%6,186,835
Aug 11, 20252.282.432.172.252.254.65%5,665,930
Aug 8, 20252.082.161.862.152.153.37%3,592,699
Aug 7, 20252.192.322.052.082.08-3.70%3,788,179
Aug 6, 20252.252.332.152.162.16-3.57%2,598,925
Aug 5, 20252.282.362.212.242.24-2.18%2,964,432
Aug 4, 20252.382.652.252.292.294.09%7,538,417
Aug 1, 20252.102.302.042.202.201.38%6,104,266
Jul 31, 20252.202.322.162.172.17-3.13%3,519,094
Jul 30, 20252.372.592.152.242.24-4.68%5,967,914
Jul 29, 20252.692.782.322.352.35-18.40%11,830,004
Jul 28, 20253.033.132.762.882.88-8.72%8,193,509
Jul 25, 20253.753.892.893.163.16-6.38%20,030,769
Jul 24, 20253.133.423.063.373.378.71%11,953,301
Jul 23, 20252.983.252.833.103.107.64%13,541,339
Jul 22, 20252.892.902.482.882.8812.50%12,192,251
Jul 21, 20252.693.302.502.562.566.67%17,477,892
Jul 18, 20252.482.482.232.402.401.69%7,505,869
Jul 17, 20252.142.491.982.362.3612.92%13,626,724
Jul 16, 20251.942.191.882.092.0910.58%6,728,162
Jul 15, 20251.701.901.651.891.8914.55%3,570,791
Jul 14, 20251.661.731.551.651.65-1.79%1,994,008
Jul 11, 20251.771.801.641.681.68-5.62%2,053,164
Jul 10, 20251.831.851.731.781.78-1.11%1,677,237
Jul 9, 20252.002.011.771.801.80-8.63%2,486,475
Jul 8, 20251.892.041.881.971.974.79%2,912,275
Jul 7, 20251.881.971.781.881.882.73%2,364,071
Jul 3, 20251.922.051.791.831.83-2.66%3,177,026
Jul 2, 20251.641.921.631.881.8814.63%4,819,620
Jul 1, 20251.631.801.541.641.641.23%4,161,099
Jun 30, 20251.551.711.481.621.6210.96%6,264,815
Jun 27, 20251.391.721.381.461.468.15%15,952,919
Jun 26, 20251.271.391.251.351.355.47%1,260,856
Jun 25, 20251.261.291.241.281.282.40%899,485
Jun 24, 20251.261.301.231.251.251.63%727,977