American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
5.98
+0.42 (7.55%)
At close: Oct 8, 2025, 4:00 PM EDT
6.00
+0.02 (0.33%)
After-hours: Oct 8, 2025, 7:59 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.60 | 6.13 | 5.55 | 5.98 | 5.98 | 7.55% | 16,197,184 |
| Oct 7, 2025 | 5.50 | 5.72 | 5.28 | 5.56 | 5.56 | 3.73% | 13,199,722 |
| Oct 6, 2025 | 5.22 | 5.78 | 4.98 | 5.36 | 5.36 | 9.84% | 21,275,256 |
| Oct 3, 2025 | 5.12 | 5.38 | 4.82 | 4.88 | 4.88 | -2.59% | 18,177,487 |
| Oct 2, 2025 | 5.25 | 5.43 | 4.85 | 5.01 | 5.01 | -3.47% | 13,246,059 |
| Oct 1, 2025 | 4.85 | 5.49 | 4.73 | 5.19 | 5.19 | 6.79% | 15,397,223 |
| Sep 30, 2025 | 5.25 | 5.27 | 4.60 | 4.86 | 4.86 | -5.81% | 11,744,941 |
| Sep 29, 2025 | 4.83 | 5.17 | 4.39 | 5.16 | 5.16 | 17.81% | 20,041,839 |
| Sep 26, 2025 | 4.46 | 4.64 | 4.15 | 4.38 | 4.38 | 0.92% | 8,149,082 |
| Sep 25, 2025 | 4.19 | 4.63 | 4.11 | 4.34 | 4.34 | -7.66% | 13,507,355 |
| Sep 24, 2025 | 4.42 | 5.07 | 4.40 | 4.70 | 4.70 | 13.80% | 19,203,317 |
| Sep 23, 2025 | 3.87 | 4.35 | 3.75 | 4.13 | 4.13 | 9.55% | 16,365,548 |
| Sep 22, 2025 | 3.09 | 3.82 | 3.00 | 3.77 | 3.77 | 14.24% | 13,695,245 |
| Sep 19, 2025 | 3.15 | 3.43 | 3.08 | 3.30 | 3.30 | 10.00% | 17,341,376 |
| Sep 18, 2025 | 2.53 | 3.02 | 2.51 | 3.00 | 3.00 | 23.46% | 13,409,331 |
| Sep 17, 2025 | 2.49 | 2.51 | 2.37 | 2.43 | 2.43 | -2.41% | 4,325,285 |
| Sep 16, 2025 | 2.41 | 2.58 | 2.41 | 2.49 | 2.49 | 4.18% | 4,693,531 |
| Sep 15, 2025 | 2.32 | 2.44 | 2.26 | 2.39 | 2.39 | 3.02% | 2,810,753 |
| Sep 12, 2025 | 2.41 | 2.44 | 2.30 | 2.32 | 2.32 | -2.93% | 1,963,015 |
| Sep 11, 2025 | 2.25 | 2.40 | 2.24 | 2.39 | 2.39 | 4.82% | 2,613,739 |
| Sep 10, 2025 | 2.34 | 2.40 | 2.22 | 2.28 | 2.28 | -2.15% | 2,908,215 |
| Sep 9, 2025 | 2.36 | 2.38 | 2.27 | 2.33 | 2.33 | -2.10% | 3,368,237 |
| Sep 8, 2025 | 2.45 | 2.49 | 2.37 | 2.38 | 2.38 | -0.83% | 2,087,073 |
| Sep 5, 2025 | 2.54 | 2.77 | 2.34 | 2.40 | 2.40 | -4.38% | 7,268,894 |
| Sep 4, 2025 | 2.62 | 2.65 | 2.45 | 2.51 | 2.51 | -4.56% | 3,608,059 |
| Sep 3, 2025 | 2.41 | 2.66 | 2.39 | 2.63 | 2.63 | 9.13% | 4,016,610 |
| Sep 2, 2025 | 2.42 | 2.45 | 2.32 | 2.41 | 2.41 | -2.43% | 2,689,452 |
| Aug 29, 2025 | 2.50 | 2.55 | 2.41 | 2.47 | 2.47 | -1.98% | 1,779,971 |
| Aug 28, 2025 | 2.62 | 2.65 | 2.49 | 2.52 | 2.52 | -3.82% | 3,352,198 |
| Aug 27, 2025 | 2.78 | 2.79 | 2.60 | 2.62 | 2.62 | -4.73% | 2,722,879 |
| Aug 26, 2025 | 2.61 | 2.82 | 2.53 | 2.75 | 2.75 | 5.36% | 3,959,042 |
| Aug 25, 2025 | 2.64 | 2.75 | 2.58 | 2.61 | 2.61 | -1.14% | 2,819,373 |
| Aug 22, 2025 | 2.44 | 2.68 | 2.42 | 2.64 | 2.64 | 8.64% | 4,765,787 |
| Aug 21, 2025 | 2.37 | 2.46 | 2.25 | 2.43 | 2.43 | 1.89% | 2,810,700 |
| Aug 20, 2025 | 2.31 | 2.39 | 2.22 | 2.39 | 2.39 | 0.85% | 3,596,453 |
| Aug 19, 2025 | 2.60 | 2.60 | 2.31 | 2.37 | 2.37 | -9.90% | 4,941,766 |
| Aug 18, 2025 | 2.77 | 2.77 | 2.48 | 2.63 | 2.63 | -5.23% | 4,302,333 |
| Aug 15, 2025 | 2.76 | 2.87 | 2.60 | 2.77 | 2.77 | 1.84% | 6,325,728 |
| Aug 14, 2025 | 2.47 | 2.76 | 2.44 | 2.72 | 2.72 | 10.12% | 9,517,062 |
| Aug 13, 2025 | 2.40 | 2.49 | 2.31 | 2.47 | 2.47 | 6.01% | 6,249,037 |
| Aug 12, 2025 | 2.27 | 2.36 | 2.15 | 2.33 | 2.33 | 3.56% | 6,186,835 |
| Aug 11, 2025 | 2.28 | 2.43 | 2.17 | 2.25 | 2.25 | 4.65% | 5,665,930 |
| Aug 8, 2025 | 2.08 | 2.16 | 1.86 | 2.15 | 2.15 | 3.37% | 3,592,699 |
| Aug 7, 2025 | 2.19 | 2.32 | 2.05 | 2.08 | 2.08 | -3.70% | 3,788,179 |
| Aug 6, 2025 | 2.25 | 2.33 | 2.15 | 2.16 | 2.16 | -3.57% | 2,598,925 |
| Aug 5, 2025 | 2.28 | 2.36 | 2.21 | 2.24 | 2.24 | -2.18% | 2,964,432 |
| Aug 4, 2025 | 2.38 | 2.65 | 2.25 | 2.29 | 2.29 | 4.09% | 7,538,417 |
| Aug 1, 2025 | 2.10 | 2.30 | 2.04 | 2.20 | 2.20 | 1.38% | 6,104,266 |
| Jul 31, 2025 | 2.20 | 2.32 | 2.16 | 2.17 | 2.17 | -3.13% | 3,519,094 |
| Jul 30, 2025 | 2.37 | 2.59 | 2.15 | 2.24 | 2.24 | -4.68% | 5,967,914 |