American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
3.400
+0.190 (5.92%)
At close: Apr 17, 2026, 4:00 PM EDT
3.427
+0.027 (0.80%)
After-hours: Apr 17, 2026, 7:58 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.31 | 3.55 | 3.26 | 3.40 | 3.40 | 5.92% | 5,274,626 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 3,250,307 |
| Apr 15, 2026 | 3.06 | 3.24 | 3.06 | 3.20 | 3.20 | 5.61% | 4,273,145 |
| Apr 14, 2026 | 3.02 | 3.06 | 2.95 | 3.03 | 3.03 | 3.06% | 2,652,787 |
| Apr 13, 2026 | 2.80 | 2.99 | 2.74 | 2.94 | 2.94 | 3.16% | 4,376,747 |
| Apr 10, 2026 | 2.87 | 3.04 | 2.83 | 2.85 | 2.85 | - | 4,166,976 |
| Apr 9, 2026 | 2.83 | 2.88 | 2.79 | 2.85 | 2.85 | -0.70% | 1,420,786 |
| Apr 8, 2026 | 2.93 | 3.02 | 2.80 | 2.87 | 2.87 | 4.74% | 2,091,791 |
| Apr 7, 2026 | 2.75 | 2.77 | 2.63 | 2.74 | 2.74 | -2.14% | 1,826,444 |
| Apr 6, 2026 | 2.77 | 2.86 | 2.73 | 2.80 | 2.80 | 0.72% | 2,151,621 |
| Apr 2, 2026 | 2.60 | 2.80 | 2.59 | 2.78 | 2.78 | 2.21% | 2,195,902 |
| Apr 1, 2026 | 2.87 | 2.88 | 2.70 | 2.72 | 2.72 | -2.51% | 3,691,154 |
| Mar 31, 2026 | 2.54 | 2.85 | 2.54 | 2.79 | 2.79 | 11.16% | 4,924,281 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.47 | 2.51 | 2.51 | -5.64% | 3,575,220 |
| Mar 27, 2026 | 2.70 | 2.75 | 2.64 | 2.66 | 2.66 | -2.56% | 2,434,766 |
| Mar 26, 2026 | 2.77 | 2.81 | 2.70 | 2.73 | 2.73 | -4.55% | 2,036,735 |
| Mar 25, 2026 | 2.91 | 3.00 | 2.82 | 2.86 | 2.86 | - | 2,313,507 |
| Mar 24, 2026 | 2.85 | 2.91 | 2.77 | 2.86 | 2.86 | -1.38% | 2,123,807 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.84 | 2.90 | 2.90 | - | 3,176,503 |
| Mar 20, 2026 | 3.03 | 3.06 | 2.83 | 2.90 | 2.90 | -4.29% | 5,090,785 |
| Mar 19, 2026 | 3.00 | 3.12 | 2.90 | 3.03 | 3.03 | -1.62% | 3,981,327 |
| Mar 18, 2026 | 3.20 | 3.26 | 3.05 | 3.08 | 3.08 | -5.81% | 5,617,653 |
| Mar 17, 2026 | 3.25 | 3.37 | 3.19 | 3.27 | 3.27 | 0.31% | 3,571,910 |
| Mar 16, 2026 | 3.36 | 3.43 | 3.21 | 3.26 | 3.26 | -1.81% | 3,314,786 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.28 | 3.32 | 3.32 | -2.92% | 4,901,507 |
| Mar 12, 2026 | 3.41 | 3.45 | 3.29 | 3.42 | 3.42 | -2.29% | 4,255,825 |
| Mar 11, 2026 | 3.51 | 3.66 | 3.45 | 3.50 | 3.50 | -1.96% | 4,796,476 |
| Mar 10, 2026 | 3.36 | 3.67 | 3.35 | 3.57 | 3.57 | 6.89% | 3,718,811 |
| Mar 9, 2026 | 3.25 | 3.40 | 3.16 | 3.34 | 3.34 | -0.89% | 3,277,859 |
| Mar 6, 2026 | 3.28 | 3.50 | 3.27 | 3.37 | 3.37 | -0.88% | 2,848,025 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.28 | 3.40 | 3.40 | -3.13% | 3,845,768 |
| Mar 4, 2026 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | 0.29% | 2,184,872 |
| Mar 3, 2026 | 3.53 | 3.62 | 3.44 | 3.50 | 3.50 | -6.17% | 3,023,986 |
| Mar 2, 2026 | 3.54 | 3.80 | 3.50 | 3.73 | 3.73 | 1.08% | 2,431,848 |
| Feb 27, 2026 | 3.74 | 3.79 | 3.62 | 3.69 | 3.69 | -3.91% | 2,788,669 |
| Feb 26, 2026 | 3.69 | 3.86 | 3.61 | 3.84 | 3.84 | 2.13% | 3,089,390 |
| Feb 25, 2026 | 3.76 | 3.85 | 3.70 | 3.76 | 3.76 | 2.73% | 3,649,544 |
| Feb 24, 2026 | 3.51 | 3.68 | 3.45 | 3.66 | 3.66 | 2.52% | 2,971,312 |
| Feb 23, 2026 | 3.52 | 3.63 | 3.47 | 3.57 | 3.57 | 0.56% | 2,798,707 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.51 | 3.55 | 3.55 | -4.05% | 3,183,293 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 1.09% | 2,272,192 |
| Feb 18, 2026 | 3.71 | 3.81 | 3.56 | 3.66 | 3.66 | - | 3,108,039 |
| 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 |