American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
0.990
-0.090 (-8.32%)
At close: Feb 21, 2025, 4:00 PM
1.000
+0.010 (1.00%)
After-hours: Feb 21, 2025, 7:23 PM EST
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.84 | 1.98 | 1.80 | 1.88 | 1.88 | 3.30% | 2,816,170 |
| Jan 14, 2025 | 1.90 | 1.99 | 1.72 | 1.82 | 1.82 | -1.62% | 2,982,783 |
| Jan 13, 2025 | 1.89 | 2.02 | 1.81 | 1.85 | 1.85 | -9.31% | 3,363,913 |
| Jan 10, 2025 | 2.12 | 2.28 | 1.98 | 2.04 | 2.04 | -3.77% | 4,110,161 |
| Jan 8, 2025 | 2.10 | 2.33 | 1.72 | 2.12 | 2.12 | -4.07% | 6,699,432 |
| Jan 7, 2025 | 2.49 | 2.68 | 2.11 | 2.21 | 2.21 | -16.29% | 7,337,745 |
| Jan 6, 2025 | 2.37 | 3.15 | 2.35 | 2.64 | 2.64 | 6.88% | 12,652,454 |
| Jan 3, 2025 | 2.25 | 2.70 | 2.17 | 2.47 | 2.47 | 15.96% | 11,386,775 |
| Jan 2, 2025 | 2.51 | 2.67 | 2.02 | 2.13 | 2.13 | -13.41% | 10,541,596 |
| Dec 31, 2024 | 2.70 | 2.73 | 2.17 | 2.46 | 2.46 | -9.23% | 9,552,186 |
| Dec 30, 2024 | 3.11 | 3.24 | 2.67 | 2.71 | 2.71 | -19.35% | 13,393,702 |
| Dec 27, 2024 | 3.63 | 4.11 | 2.91 | 3.36 | 3.36 | 7.01% | 21,528,227 |
| Dec 26, 2024 | 2.84 | 3.85 | 2.60 | 3.14 | 3.14 | 20.77% | 35,182,571 |
| Dec 24, 2024 | 1.97 | 2.96 | 1.96 | 2.60 | 2.60 | 46.07% | 40,169,867 |
| Dec 23, 2024 | 1.57 | 1.83 | 1.31 | 1.78 | 1.78 | 60.36% | 38,855,735 |
| Dec 20, 2024 | 1.06 | 1.26 | 1.02 | 1.11 | 1.11 | - | 6,992,341 |
| Dec 19, 2024 | 0.94 | 1.19 | 0.91 | 1.11 | 1.11 | 26.14% | 7,351,285 |
| Dec 18, 2024 | 1.17 | 1.24 | 0.88 | 0.88 | 0.88 | 2.33% | 36,067,333 |
| Dec 17, 2024 | 0.88 | 0.92 | 0.83 | 0.86 | 0.86 | 0.31% | 534,069 |
| Dec 16, 2024 | 0.93 | 1.08 | 0.86 | 0.86 | 0.86 | -9.44% | 1,441,134 |
| Dec 13, 2024 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -3.05% | 246,130 |
| Dec 12, 2024 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.35% | 406,775 |
| Dec 11, 2024 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 7.53% | 644,748 |
| Dec 10, 2024 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 2.43% | 321,688 |
| Dec 9, 2024 | 0.89 | 0.93 | 0.85 | 0.91 | 0.91 | 2.24% | 508,789 |
| Dec 6, 2024 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -0.22% | 249,928 |
| Dec 5, 2024 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -2.65% | 521,782 |
| Dec 4, 2024 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -1.11% | 238,873 |
| Dec 3, 2024 | 0.89 | 0.95 | 0.83 | 0.92 | 0.92 | 9.73% | 560,379 |
| Dec 2, 2024 | 0.92 | 0.94 | 0.84 | 0.84 | 0.84 | -9.70% | 580,453 |
| Nov 29, 2024 | 0.94 | 0.98 | 0.91 | 0.93 | 0.93 | -2.25% | 338,183 |
| Nov 27, 2024 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | 0.82% | 250,737 |
| Nov 26, 2024 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 0.16% | 267,799 |
| Nov 25, 2024 | 0.91 | 1.04 | 0.89 | 0.95 | 0.95 | 6.21% | 1,022,678 |
| Nov 22, 2024 | 0.76 | 0.92 | 0.76 | 0.89 | 0.89 | 17.09% | 1,368,429 |
| Nov 21, 2024 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -1.26% | 859,776 |
| Nov 20, 2024 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -3.78% | 650,203 |
| Nov 19, 2024 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -0.01% | 862,906 |
| Nov 18, 2024 | 0.86 | 0.92 | 0.80 | 0.80 | 0.80 | -5.88% | 624,764 |
| Nov 15, 2024 | 0.92 | 0.93 | 0.78 | 0.85 | 0.85 | -11.63% | 1,742,134 |
| Nov 14, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.28% | 403,679 |
| Nov 13, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.86% | 383,165 |
| Nov 12, 2024 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 1.34% | 306,678 |
| Nov 11, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.03% | 594,790 |
| Nov 8, 2024 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.86% | 310,627 |
| Nov 7, 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.53% | 351,503 |
| Nov 6, 2024 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.96% | 382,782 |
| Nov 5, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 254,647 |
| Nov 4, 2024 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.67% | 505,792 |
| Nov 1, 2024 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.34% | 231,879 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.33% | 351,587 |
| Oct 30, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 227,493 |
| Oct 29, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.20% | 327,501 |
| Oct 28, 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.20% | 358,404 |
| Oct 25, 2024 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 419,896 |
| Oct 24, 2024 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.23% | 226,131 |
| Oct 23, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.22% | 176,744 |
| Oct 22, 2024 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 336,216 |
| Oct 21, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.20% | 389,284 |
| Oct 18, 2024 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -3.11% | 528,370 |
| Oct 17, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 350,548 |
| Oct 16, 2024 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 4.53% | 408,426 |
| Oct 15, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.51% | 275,345 |
| Oct 14, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 146,966 |
| Oct 11, 2024 | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 431,438 |
| Oct 10, 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 335,780 |
| Oct 9, 2024 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.71% | 383,760 |
| Oct 8, 2024 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 261,099 |
| Oct 7, 2024 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | 2.91% | 772,701 |
| Oct 4, 2024 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 4.90% | 637,353 |
| Oct 3, 2024 | 1.03 | 1.08 | 0.97 | 0.98 | 0.98 | -4.67% | 521,491 |
| Oct 2, 2024 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 3.49% | 242,267 |
| Oct 1, 2024 | 1.06 | 1.06 | 0.91 | 1.00 | 1.00 | -6.98% | 647,252 |
| Sep 30, 2024 | 0.98 | 1.09 | 0.95 | 1.07 | 1.07 | 9.15% | 1,357,560 |
| Sep 27, 2024 | 0.93 | 1.01 | 0.87 | 0.98 | 0.98 | 4.29% | 806,295 |