Skip to main content
American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
0.850
-0.112 (-11.63%)
At close: Nov 15, 2024, 4:00 PM
0.860
+0.010 (1.18%)
After-hours: Nov 15, 2024, 6:59 PM EST

ABAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20240.920.930.780.850.85-11.63%1,742,134
Nov 14, 20240.991.000.950.960.96-2.28%403,679
Nov 13, 20240.951.000.950.980.981.86%383,165
Nov 12, 20240.970.980.930.970.971.34%306,678
Nov 11, 20241.001.010.940.950.95-4.03%594,790
Nov 8, 20241.001.000.980.990.990.86%310,627
Nov 7, 20240.991.010.980.990.99-0.53%351,503
Nov 6, 20241.001.010.980.990.99-1.96%382,782
Nov 5, 20241.001.010.991.011.011.00%254,647
Nov 4, 20240.991.020.981.001.000.67%505,792
Nov 1, 20241.011.010.990.990.99-0.34%231,879
Oct 31, 20241.011.010.961.001.00-0.33%351,587
Oct 30, 20241.011.011.001.001.00-227,493
Oct 29, 20241.001.021.001.001.000.20%327,501
Oct 28, 20241.001.020.991.001.00-0.20%358,404
Oct 25, 20240.991.020.991.001.00-0.99%419,896
Oct 24, 20241.011.020.991.011.011.23%226,131
Oct 23, 20241.011.020.991.001.00-1.22%176,744
Oct 22, 20241.021.030.991.011.01-336,216
Oct 21, 20241.001.030.991.011.011.20%389,284
Oct 18, 20241.051.050.991.001.00-3.11%528,370
Oct 17, 20241.051.051.001.031.03-0.96%350,548
Oct 16, 20241.001.040.971.041.044.53%408,426
Oct 15, 20241.001.020.980.990.99-0.51%275,345
Oct 14, 20241.021.020.991.001.00-0.99%146,966
Oct 11, 20241.011.030.971.011.011.00%431,438
Oct 10, 20241.001.020.991.001.001.01%335,780
Oct 9, 20241.041.040.980.990.99-5.71%383,760
Oct 8, 20241.061.071.001.051.05-0.94%261,099
Oct 7, 20241.041.111.001.061.062.91%772,701
Oct 4, 20241.001.040.971.031.034.90%637,353
Oct 3, 20241.031.080.970.980.98-4.67%521,491
Oct 2, 20241.011.030.971.031.033.49%242,267
Oct 1, 20241.061.060.911.001.00-6.98%647,252
Sep 30, 20240.981.090.951.071.079.15%1,357,560
Sep 27, 20240.931.010.870.980.984.29%806,295
Sep 26, 20240.810.980.810.940.9416.05%1,398,552
Sep 25, 20240.880.880.800.810.81-6.91%1,582,353
Sep 24, 20240.870.900.850.870.87-2.26%1,528,088
Sep 23, 20241.011.010.850.890.89-14.40%4,348,275
Sep 20, 20241.061.210.991.041.042.97%6,150,909
Sep 19, 20241.001.020.991.011.012.02%237,344
Sep 18, 20241.011.030.990.990.99-1.00%317,193
Sep 17, 20241.001.031.001.001.000.08%333,720
Sep 16, 20240.971.040.971.001.00-2.04%391,518
Sep 13, 20241.011.051.011.021.02-0.97%225,996
Sep 12, 20241.031.051.001.031.03-1.90%233,660
Sep 11, 20241.051.081.031.051.050.96%148,488
Sep 10, 20241.031.061.011.041.041.96%158,261
Sep 9, 20241.031.051.001.021.02-1.92%217,825
Sep 6, 20241.051.081.031.041.04-0.95%145,137
Sep 5, 20241.081.091.041.051.05-1.87%117,603
Sep 4, 20241.051.071.051.071.070.94%139,392
Sep 3, 20241.081.101.031.061.06-4.07%308,489
Aug 30, 20241.111.131.081.111.111.38%248,601
Aug 29, 20241.091.131.081.091.09-168,980
Aug 28, 20241.121.151.031.091.09-0.91%316,109
Aug 27, 20241.091.131.081.101.101.85%369,368
Aug 26, 20241.071.101.041.081.080.93%319,419
Aug 23, 20241.051.071.041.071.072.88%167,359
Aug 22, 20241.051.071.031.041.04-1.42%101,133
Aug 21, 20241.051.071.041.061.06-1.40%191,615
Aug 20, 20241.051.071.031.071.070.94%167,629
Aug 19, 20241.031.071.031.061.062.91%230,050
Aug 16, 20241.051.061.021.031.03-1.90%201,098
Aug 15, 20241.081.091.041.051.05-176,581
Aug 14, 20241.111.121.041.051.05-5.41%183,159
Aug 13, 20241.061.121.041.111.116.73%551,569
Aug 12, 20241.031.040.851.041.042.97%195,303
Aug 9, 20241.001.021.001.011.011.00%122,444
Aug 8, 20241.001.020.981.001.002.57%136,975
Aug 7, 20241.001.030.970.970.97-2.27%225,455
Aug 6, 20241.001.050.971.001.00-2.21%386,579
Aug 5, 20240.931.020.751.021.022.66%458,971
Aug 2, 20241.001.020.970.990.99-2.59%482,886
Aug 1, 20241.071.070.971.021.02-4.67%328,033
Jul 31, 20241.011.071.011.071.075.94%420,092
Jul 30, 20241.001.020.981.011.01-270,013
Jul 29, 20240.991.030.971.011.01-239,933
Jul 26, 20241.021.030.991.011.01-1.94%228,960
Jul 25, 20240.981.030.951.031.035.64%406,834
Jul 24, 20241.021.030.950.980.98-4.41%680,078
Jul 23, 20241.011.031.001.021.02-442,333
Jul 22, 20241.041.061.001.021.02-1.92%588,146
Jul 19, 20241.061.091.021.041.04-4.59%485,216
Jul 18, 20241.081.121.071.091.090.93%253,129
Jul 17, 20241.121.131.061.081.08-3.57%469,468
Jul 16, 20241.121.131.091.121.12-457,788
Jul 15, 20241.121.131.101.121.12-0.88%425,545
Jul 12, 20241.101.131.081.131.132.73%512,822
Jul 11, 20241.111.151.061.101.101.85%719,865
Jul 10, 20241.121.141.021.081.08-3.57%762,166
Jul 9, 20241.181.191.091.121.12-5.88%559,981
Jul 8, 20241.021.191.011.191.1917.82%872,231
Jul 5, 20241.061.061.001.011.01-2.42%1,101,235
Jul 3, 20241.071.091.021.041.04-5.91%772,742
Jul 2, 20241.161.161.051.101.10-5.17%684,268
Jul 1, 20241.251.281.091.161.16-7.20%740,984
Jun 28, 20241.271.301.191.251.255.93%1,129,353
Jun 27, 20241.141.181.091.181.185.83%782,398