American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.400
-0.010 (-0.71%)
At close: May 9, 2025, 4:00 PM
1.450
+0.050 (3.57%)
Pre-market: May 12, 2025, 7:48 AM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 856,537 |
| May 8, 2025 | 1.35 | 1.46 | 1.32 | 1.41 | 1.41 | 5.22% | 1,428,158 |
| May 7, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -4.96% | 1,254,452 |
| May 6, 2025 | 1.47 | 1.49 | 1.38 | 1.41 | 1.41 | -6.00% | 1,260,929 |
| May 5, 2025 | 1.49 | 1.70 | 1.46 | 1.50 | 1.50 | - | 2,731,440 |
| May 2, 2025 | 1.54 | 1.57 | 1.40 | 1.50 | 1.50 | -3.85% | 2,085,855 |
| May 1, 2025 | 1.54 | 1.62 | 1.50 | 1.56 | 1.56 | -8.77% | 3,513,932 |
| Apr 30, 2025 | 1.56 | 1.77 | 1.31 | 1.71 | 1.71 | 11.76% | 9,717,141 |
| Apr 29, 2025 | 1.19 | 1.54 | 1.11 | 1.53 | 1.53 | 33.04% | 7,622,227 |
| Apr 28, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 442,939 |
| Apr 25, 2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | -4.17% | 463,294 |
| Apr 24, 2025 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | 8.11% | 908,477 |
| Apr 23, 2025 | 1.12 | 1.17 | 1.10 | 1.11 | 1.11 | 3.74% | 654,725 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.07 | 1.07 | 1.07 | -5.31% | 1,153,455 |
| Apr 21, 2025 | 1.19 | 1.20 | 1.06 | 1.13 | 1.13 | -3.42% | 992,518 |
| Apr 17, 2025 | 1.10 | 1.17 | 1.05 | 1.17 | 1.17 | 9.35% | 1,293,725 |
| Apr 16, 2025 | 1.06 | 1.15 | 1.02 | 1.07 | 1.07 | 0.94% | 1,010,666 |
| Apr 15, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | 3.92% | 630,019 |
| Apr 14, 2025 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | 3.23% | 934,994 |
| Apr 11, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 2.14% | 371,286 |
| Apr 10, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -2.88% | 447,281 |
| Apr 9, 2025 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | 7.83% | 736,807 |
| Apr 8, 2025 | 1.00 | 1.03 | 0.91 | 0.92 | 0.92 | -6.21% | 629,832 |
| Apr 7, 2025 | 0.91 | 0.99 | 0.86 | 0.99 | 0.99 | 2.61% | 1,173,815 |
| Apr 4, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -4.96% | 1,221,159 |
| Apr 3, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 769,279 |
| Apr 2, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | - | 477,625 |
| Apr 1, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 517,468 |
| Mar 31, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | - | 804,531 |
| Mar 28, 2025 | 1.15 | 1.18 | 1.00 | 1.03 | 1.03 | -12.71% | 2,250,444 |
| Mar 27, 2025 | 1.01 | 1.22 | 1.00 | 1.18 | 1.18 | 16.83% | 3,171,933 |
| Mar 26, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 428,981 |
| Mar 25, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 4.95% | 1,027,652 |
| Mar 24, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 932,417 |
| Mar 21, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 639,249 |
| Mar 20, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 618,765 |
| Mar 19, 2025 | 1.03 | 1.11 | 1.02 | 1.09 | 1.09 | 4.81% | 588,937 |
| Mar 18, 2025 | 1.07 | 1.13 | 1.00 | 1.04 | 1.04 | -5.45% | 777,400 |
| Mar 17, 2025 | 0.97 | 1.14 | 0.97 | 1.10 | 1.10 | 12.24% | 1,324,199 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 3.53% | 484,873 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -5.02% | 755,992 |
| Mar 12, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.34% | 612,860 |
| Mar 11, 2025 | 0.94 | 1.02 | 0.92 | 1.00 | 1.00 | 6.61% | 729,980 |
| Mar 10, 2025 | 1.03 | 1.03 | 0.93 | 0.94 | 0.94 | -7.13% | 835,568 |
| Mar 7, 2025 | 0.99 | 1.04 | 0.93 | 1.01 | 1.01 | 1.00% | 865,419 |
| Mar 6, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 866,463 |
| Mar 5, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 648,714 |
| Mar 4, 2025 | 0.92 | 1.03 | 0.86 | 1.01 | 1.01 | 9.78% | 1,449,194 |
| Mar 3, 2025 | 1.00 | 1.07 | 0.92 | 0.92 | 0.92 | -8.00% | 1,423,548 |
| Feb 28, 2025 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 0.70% | 538,222 |