ABAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	2.41	2.58	2.41	2.50	-	4.60%	3,624,137
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
Jul 29, 2025	2.69	2.78	2.32	2.35	2.35	-18.40%	11,830,004
Jul 28, 2025	3.03	3.13	2.76	2.88	2.88	-8.72%	8,193,509
Jul 25, 2025	3.75	3.89	2.89	3.16	3.16	-6.38%	20,030,769
Jul 24, 2025	3.13	3.42	3.06	3.37	3.37	8.71%	11,953,301
Jul 23, 2025	2.98	3.25	2.83	3.10	3.10	7.64%	13,541,339
Jul 22, 2025	2.89	2.90	2.48	2.88	2.88	12.50%	12,192,251
Jul 21, 2025	2.69	3.30	2.50	2.56	2.56	6.67%	17,477,892
Jul 18, 2025	2.48	2.48	2.23	2.40	2.40	1.69%	7,505,869
Jul 17, 2025	2.14	2.49	1.98	2.36	2.36	12.92%	13,626,724
Jul 16, 2025	1.94	2.19	1.88	2.09	2.09	10.58%	6,728,162
Jul 15, 2025	1.70	1.90	1.65	1.89	1.89	14.55%	3,570,791
Jul 14, 2025	1.66	1.73	1.55	1.65	1.65	-1.79%	1,994,008
Jul 11, 2025	1.77	1.80	1.64	1.68	1.68	-5.62%	2,053,164
Jul 10, 2025	1.83	1.85	1.73	1.78	1.78	-1.11%	1,677,237
Jul 9, 2025	2.00	2.01	1.77	1.80	1.80	-8.63%	2,486,475
Jul 8, 2025	1.89	2.04	1.88	1.97	1.97	4.79%	2,912,275