Skip to main content
American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.000
-0.020 (-0.99%)
At close: Jan 17, 2025, 4:00 PM
2.130
+0.130 (6.50%)
After-hours: Jan 17, 2025, 7:59 PM EST

ABAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.082.091.922.002.00-0.99%2,813,521
Jan 16, 20251.912.251.902.022.027.45%5,915,697
Jan 15, 20251.841.981.801.881.883.30%2,816,170
Jan 14, 20251.901.991.721.821.82-1.62%2,982,783
Jan 13, 20251.892.021.811.851.85-9.31%3,363,913
Jan 10, 20252.122.281.982.042.04-3.77%4,110,161
Jan 8, 20252.102.331.722.122.12-4.07%6,699,432
Jan 7, 20252.492.682.112.212.21-16.29%7,337,745
Jan 6, 20252.373.152.352.642.646.88%12,652,454
Jan 3, 20252.252.702.172.472.4715.96%11,386,775
Jan 2, 20252.512.672.022.132.13-13.41%10,541,596
Dec 31, 20242.702.732.172.462.46-9.23%9,552,186
Dec 30, 20243.113.242.672.712.71-19.35%13,393,702
Dec 27, 20243.634.112.913.363.367.01%21,528,227
Dec 26, 20242.843.852.603.143.1420.77%35,182,571
Dec 24, 20241.972.961.962.602.6046.07%40,169,867
Dec 23, 20241.571.831.311.781.7860.36%38,855,735
Dec 20, 20241.061.261.021.111.11-6,992,341
Dec 19, 20240.941.190.911.111.1126.14%7,351,285
Dec 18, 20241.171.240.880.880.882.33%36,067,333
Dec 17, 20240.880.920.830.860.860.31%534,069
Dec 16, 20240.931.080.860.860.86-9.44%1,441,134
Dec 13, 20240.940.980.930.950.95-3.05%246,130
Dec 12, 20241.001.000.920.980.98-2.35%406,775
Dec 11, 20240.931.000.911.001.007.53%644,748
Dec 10, 20240.900.940.880.930.932.43%321,688
Dec 9, 20240.890.930.850.910.912.24%508,789
Dec 6, 20240.880.900.860.890.89-0.22%249,928
Dec 5, 20240.900.920.850.890.89-2.65%521,782
Dec 4, 20240.920.940.880.910.91-1.11%238,873
Dec 3, 20240.890.950.830.920.929.73%560,379
Dec 2, 20240.920.940.840.840.84-9.70%580,453
Nov 29, 20240.940.980.910.930.93-2.25%338,183
Nov 27, 20240.940.980.900.950.950.82%250,737
Nov 26, 20240.950.990.920.950.950.16%267,799
Nov 25, 20240.911.040.890.950.956.21%1,022,678
Nov 22, 20240.760.920.760.890.8917.09%1,368,429
Nov 21, 20240.770.770.730.760.76-1.26%859,776
Nov 20, 20240.800.810.750.770.77-3.78%650,203
Nov 19, 20240.820.850.770.800.80-0.01%862,906
Nov 18, 20240.860.920.800.800.80-5.88%624,764
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