American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
6.72
+1.87 (38.56%)
At close: Oct 20, 2025, 4:00 PM EDT
7.06
+0.34 (5.06%)
After-hours: Oct 20, 2025, 7:57 PM EDT

ABAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20256.026.875.576.726.7238.56%49,255,488
Oct 17, 20255.005.554.764.854.85-14.46%23,545,609
Oct 16, 20256.137.045.425.675.67-36.65%55,307,205
Oct 15, 202511.4211.498.118.958.95-21.01%51,382,215
Oct 14, 202510.0411.358.5811.3311.3322.89%44,094,928
Oct 13, 20257.9010.187.749.229.2236.59%45,562,864
Oct 10, 20256.407.346.396.756.758.17%23,592,995
Oct 9, 20256.126.525.946.246.244.35%15,974,545
Oct 8, 20255.606.135.555.985.987.55%16,197,184
Oct 7, 20255.505.725.285.565.563.73%13,199,722
Oct 6, 20255.225.784.985.365.369.84%21,275,256
Oct 3, 20255.125.384.824.884.88-2.59%18,177,487
Oct 2, 20255.255.434.855.015.01-3.47%13,246,059
Oct 1, 20254.855.494.735.195.196.79%15,397,223
Sep 30, 20255.255.274.604.864.86-5.81%11,744,941
Sep 29, 20254.835.174.395.165.1617.81%20,041,839
Sep 26, 20254.464.644.154.384.380.92%8,149,082
Sep 25, 20254.194.634.114.344.34-7.66%13,507,355
Sep 24, 20254.425.074.404.704.7013.80%19,203,317
Sep 23, 20253.874.353.754.134.139.55%16,365,548
Sep 22, 20253.093.823.003.773.7714.24%13,695,245
Sep 19, 20253.153.433.083.303.3010.00%17,341,376
Sep 18, 20252.533.022.513.003.0023.46%13,409,331
Sep 17, 20252.492.512.372.432.43-2.41%4,325,285
Sep 16, 20252.412.582.412.492.494.18%4,693,531
Sep 15, 20252.322.442.262.392.393.02%2,810,753
Sep 12, 20252.412.442.302.322.32-2.93%1,963,015
Sep 11, 20252.252.402.242.392.394.82%2,613,739
Sep 10, 20252.342.402.222.282.28-2.15%2,908,215
Sep 9, 20252.362.382.272.332.33-2.10%3,368,237
Sep 8, 20252.452.492.372.382.38-0.83%2,087,073
Sep 5, 20252.542.772.342.402.40-4.38%7,268,894
Sep 4, 20252.622.652.452.512.51-4.56%3,608,059
Sep 3, 20252.412.662.392.632.639.13%4,016,610
Sep 2, 20252.422.452.322.412.41-2.43%2,689,452
Aug 29, 20252.502.552.412.472.47-1.98%1,779,971
Aug 28, 20252.622.652.492.522.52-3.82%3,352,198
Aug 27, 20252.782.792.602.622.62-4.73%2,722,879
Aug 26, 20252.612.822.532.752.755.36%3,959,042
Aug 25, 20252.642.752.582.612.61-1.14%2,819,373
Aug 22, 20252.442.682.422.642.648.64%4,765,787
Aug 21, 20252.372.462.252.432.431.89%2,810,700
Aug 20, 20252.312.392.222.392.390.85%3,596,453
Aug 19, 20252.602.602.312.372.37-9.90%4,941,766
Aug 18, 20252.772.772.482.632.63-5.23%4,302,333
Aug 15, 20252.762.872.602.772.771.84%6,325,728
Aug 14, 20252.472.762.442.722.7210.12%9,517,062
Aug 13, 20252.402.492.312.472.476.01%6,249,037
Aug 12, 20252.272.362.152.332.333.56%6,186,835
Aug 11, 20252.282.432.172.252.254.65%5,665,930