American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
3.760
+0.100 (2.73%)
At close: Feb 25, 2026, 4:00 PM EST
3.760
0.00 (0.00%)
Pre-market: Feb 26, 2026, 8:22 AM EST
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 4.76 | 4.98 | 4.29 | 4.37 | 4.37 | -6.22% | 8,130,620 |
| Jan 5, 2026 | 3.87 | 4.70 | 3.84 | 4.66 | 4.66 | 25.95% | 12,747,737 |
| Jan 2, 2026 | 3.42 | 3.71 | 3.33 | 3.70 | 3.70 | 10.78% | 3,825,681 |
| Dec 31, 2025 | 3.34 | 3.39 | 3.21 | 3.34 | 3.34 | -0.60% | 4,827,643 |
| Dec 30, 2025 | 3.53 | 3.56 | 3.34 | 3.36 | 3.36 | -4.00% | 4,736,283 |
| Dec 29, 2025 | 3.70 | 3.87 | 3.50 | 3.50 | 3.50 | -8.38% | 4,887,687 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.77 | 3.82 | 3.82 | -3.78% | 3,570,828 |
| Dec 24, 2025 | 4.11 | 4.14 | 3.87 | 3.97 | 3.97 | -2.93% | 3,636,540 |
| Dec 23, 2025 | 4.16 | 4.32 | 4.02 | 4.09 | 4.09 | -1.68% | 4,353,111 |
| Dec 22, 2025 | 4.08 | 4.43 | 3.97 | 4.16 | 4.16 | 4.79% | 5,879,108 |
| Dec 19, 2025 | 3.77 | 4.06 | 3.77 | 3.97 | 3.97 | 5.31% | 17,018,061 |
| Dec 18, 2025 | 3.75 | 3.97 | 3.71 | 3.77 | 3.77 | 3.57% | 4,284,921 |
| Dec 17, 2025 | 4.02 | 4.27 | 3.61 | 3.64 | 3.64 | -9.23% | 5,709,703 |
| Dec 16, 2025 | 3.87 | 4.12 | 3.82 | 4.01 | 4.01 | 2.04% | 4,610,904 |
| Dec 15, 2025 | 4.14 | 4.46 | 3.91 | 3.93 | 3.93 | -3.91% | 5,826,895 |
| Dec 12, 2025 | 4.27 | 4.30 | 4.00 | 4.09 | 4.09 | -4.22% | 4,535,733 |