American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.985
-0.095 (-3.08%)
Mar 19, 2026, 12:24 PM EDT - Market open
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.00 | 3.01 | 2.90 | 2.97 | - | -3.57% | 1,490,893 |
| Mar 18, 2026 | 3.20 | 3.26 | 3.05 | 3.08 | 3.08 | -5.81% | 5,605,204 |
| Mar 17, 2026 | 3.25 | 3.37 | 3.19 | 3.27 | 3.27 | 0.31% | 3,561,751 |
| Mar 16, 2026 | 3.36 | 3.43 | 3.21 | 3.26 | 3.26 | -1.81% | 3,295,672 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.28 | 3.32 | 3.32 | -2.92% | 4,886,306 |
| Mar 12, 2026 | 3.41 | 3.45 | 3.29 | 3.42 | 3.42 | -2.29% | 4,237,481 |
| Mar 11, 2026 | 3.51 | 3.66 | 3.45 | 3.50 | 3.50 | -1.96% | 4,771,669 |
| Mar 10, 2026 | 3.36 | 3.67 | 3.35 | 3.57 | 3.57 | 6.89% | 3,697,589 |
| Mar 9, 2026 | 3.25 | 3.40 | 3.16 | 3.34 | 3.34 | -0.89% | 3,268,814 |
| Mar 6, 2026 | 3.28 | 3.50 | 3.27 | 3.37 | 3.37 | -0.88% | 2,804,164 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.28 | 3.40 | 3.40 | -3.13% | 3,836,647 |
| Mar 4, 2026 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | 0.29% | 2,173,918 |
| Mar 3, 2026 | 3.53 | 3.62 | 3.44 | 3.50 | 3.50 | -6.17% | 3,006,311 |
| Mar 2, 2026 | 3.54 | 3.80 | 3.50 | 3.73 | 3.73 | 1.08% | 2,425,260 |
| Feb 27, 2026 | 3.74 | 3.79 | 3.62 | 3.69 | 3.69 | -3.91% | 2,763,333 |
| Feb 26, 2026 | 3.69 | 3.86 | 3.61 | 3.84 | 3.84 | 2.13% | 3,078,418 |
| Feb 25, 2026 | 3.76 | 3.85 | 3.70 | 3.76 | 3.76 | 2.73% | 3,614,973 |
| Feb 24, 2026 | 3.51 | 3.68 | 3.45 | 3.66 | 3.66 | 2.52% | 2,956,303 |
| Feb 23, 2026 | 3.52 | 3.63 | 3.47 | 3.57 | 3.57 | 0.56% | 2,754,351 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.51 | 3.55 | 3.55 | -4.05% | 3,159,711 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 1.09% | 2,257,700 |
| Feb 18, 2026 | 3.71 | 3.81 | 3.56 | 3.66 | 3.66 | - | 3,074,136 |
| Feb 17, 2026 | 3.77 | 3.77 | 3.58 | 3.66 | 3.66 | -3.68% | 3,355,796 |
| Feb 13, 2026 | 3.78 | 3.98 | 3.75 | 3.80 | 3.80 | 0.53% | 3,224,785 |
| Feb 12, 2026 | 4.09 | 4.13 | 3.75 | 3.78 | 3.78 | -8.92% | 4,686,158 |
| Feb 11, 2026 | 4.17 | 4.21 | 3.92 | 4.15 | 4.15 | 1.22% | 4,124,650 |
| Feb 10, 2026 | 4.16 | 4.24 | 4.03 | 4.10 | 4.10 | -1.91% | 3,642,909 |
| Feb 9, 2026 | 4.15 | 4.24 | 3.95 | 4.18 | 4.18 | 0.36% | 4,695,090 |
| Feb 6, 2026 | 3.88 | 4.22 | 3.71 | 4.17 | 4.17 | 17.99% | 6,802,113 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.51 | 3.53 | 3.53 | -12.62% | 6,355,056 |
| Feb 4, 2026 | 4.29 | 4.30 | 3.84 | 4.04 | 4.04 | -6.05% | 5,389,350 |
| Feb 3, 2026 | 4.02 | 4.31 | 3.91 | 4.30 | 4.30 | 10.26% | 6,063,175 |
| Feb 2, 2026 | 4.04 | 4.24 | 3.89 | 3.90 | 3.90 | -3.47% | 3,631,219 |
| Jan 30, 2026 | 4.21 | 4.26 | 3.89 | 4.04 | 4.04 | -6.48% | 8,010,488 |
| Jan 29, 2026 | 4.58 | 4.58 | 4.18 | 4.32 | 4.32 | -5.68% | 7,136,150 |
| Jan 28, 2026 | 4.73 | 4.89 | 4.37 | 4.58 | 4.58 | -3.58% | 7,442,669 |
| Jan 27, 2026 | 4.40 | 4.90 | 4.39 | 4.75 | 4.75 | 8.94% | 7,417,103 |
| Jan 26, 2026 | 4.91 | 5.00 | 4.23 | 4.36 | 4.36 | -7.23% | 7,923,179 |
| Jan 23, 2026 | 4.70 | 4.89 | 4.50 | 4.70 | 4.70 | -0.53% | 6,464,260 |
| Jan 22, 2026 | 4.68 | 4.95 | 4.63 | 4.73 | 4.73 | 2.49% | 5,822,668 |
| Jan 21, 2026 | 4.91 | 5.10 | 4.21 | 4.61 | 4.61 | -4.95% | 9,676,803 |
| Jan 20, 2026 | 4.60 | 5.12 | 4.46 | 4.85 | 4.85 | 0.41% | 9,022,659 |
| Jan 16, 2026 | 4.88 | 4.99 | 4.61 | 4.83 | 4.83 | -0.72% | 5,453,445 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.78 | 4.87 | 4.87 | -8.38% | 8,083,303 |
| Jan 14, 2026 | 4.88 | 5.33 | 4.60 | 5.31 | 5.31 | 8.37% | 9,066,949 |
| Jan 13, 2026 | 5.29 | 5.29 | 4.79 | 4.90 | 4.90 | -5.22% | 9,225,726 |
| Jan 12, 2026 | 4.80 | 5.31 | 4.56 | 5.17 | 5.17 | 7.71% | 10,809,697 |
| Jan 9, 2026 | 4.64 | 4.85 | 4.40 | 4.80 | 4.80 | 5.96% | 7,785,326 |
| Jan 8, 2026 | 4.52 | 4.66 | 4.30 | 4.53 | 4.53 | -4.03% | 6,988,121 |
| Jan 7, 2026 | 4.30 | 4.88 | 4.25 | 4.72 | 4.72 | 8.01% | 9,595,264 |