American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.110
+0.230 (26.14%)
Dec 19, 2024, 4:00 PM EST - Market closed
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.94 | 1.19 | 0.91 | 1.11 | 1.11 | 26.14% | 7,272,173 |
| Dec 18, 2024 | 1.17 | 1.24 | 0.88 | 0.88 | 0.88 | 2.33% | 36,067,333 |
| Dec 17, 2024 | 0.88 | 0.92 | 0.83 | 0.86 | 0.86 | 0.31% | 534,100 |
| Dec 16, 2024 | 0.93 | 1.08 | 0.86 | 0.86 | 0.86 | -9.44% | 1,441,134 |
| Dec 13, 2024 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -3.05% | 246,130 |
| Dec 12, 2024 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.35% | 406,800 |
| Dec 11, 2024 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 7.53% | 644,748 |
| Dec 10, 2024 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 2.43% | 321,700 |
| Dec 9, 2024 | 0.89 | 0.93 | 0.85 | 0.91 | 0.91 | 2.24% | 508,800 |
| Dec 6, 2024 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -0.22% | 249,928 |
| Dec 5, 2024 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -2.65% | 521,800 |
| Dec 4, 2024 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -1.11% | 238,900 |
| Dec 3, 2024 | 0.89 | 0.95 | 0.83 | 0.92 | 0.92 | 9.73% | 560,400 |
| Dec 2, 2024 | 0.92 | 0.94 | 0.84 | 0.84 | 0.84 | -9.72% | 580,500 |
| Nov 29, 2024 | 0.94 | 0.98 | 0.91 | 0.93 | 0.93 | -2.23% | 338,200 |
| Nov 27, 2024 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | 0.82% | 250,737 |
| Nov 26, 2024 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 0.16% | 267,799 |
| Nov 25, 2024 | 0.91 | 1.04 | 0.89 | 0.95 | 0.95 | 6.21% | 1,022,700 |
| Nov 22, 2024 | 0.76 | 0.92 | 0.76 | 0.89 | 0.89 | 17.09% | 1,368,429 |
| Nov 21, 2024 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -1.26% | 859,800 |
| Nov 20, 2024 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -3.78% | 650,203 |
| Nov 19, 2024 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -0.01% | 862,906 |
| Nov 18, 2024 | 0.86 | 0.92 | 0.80 | 0.80 | 0.80 | -5.88% | 624,800 |
| Nov 15, 2024 | 0.92 | 0.93 | 0.78 | 0.85 | 0.85 | -11.63% | 1,742,134 |
| Nov 14, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.28% | 403,700 |
| Nov 13, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.86% | 383,200 |
| Nov 12, 2024 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 1.34% | 306,678 |
| Nov 11, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.03% | 594,790 |
| Nov 8, 2024 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.86% | 310,627 |
| Nov 7, 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.53% | 351,503 |
| Nov 6, 2024 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.96% | 382,782 |
| Nov 5, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 254,647 |
| Nov 4, 2024 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.67% | 505,800 |
| Nov 1, 2024 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.34% | 231,900 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.33% | 351,600 |
| Oct 30, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 227,500 |
| Oct 29, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.20% | 327,501 |
| Oct 28, 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.20% | 358,404 |
| Oct 25, 2024 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 419,896 |
| Oct 24, 2024 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.23% | 226,131 |
| Oct 23, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.22% | 176,744 |
| Oct 22, 2024 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 336,216 |
| Oct 21, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.20% | 389,300 |
| Oct 18, 2024 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -3.11% | 528,370 |
| Oct 17, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 350,548 |
| Oct 16, 2024 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 4.53% | 408,426 |
| Oct 15, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.51% | 275,345 |
| Oct 14, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 146,966 |
| Oct 11, 2024 | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 431,438 |
| Oct 10, 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 335,780 |
| Oct 9, 2024 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.71% | 383,800 |
| Oct 8, 2024 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 261,100 |
| Oct 7, 2024 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | 2.91% | 772,701 |
| Oct 4, 2024 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 4.90% | 637,400 |
| Oct 3, 2024 | 1.03 | 1.08 | 0.97 | 0.98 | 0.98 | -4.67% | 521,500 |
| Oct 2, 2024 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 3.49% | 242,300 |
| Oct 1, 2024 | 1.06 | 1.06 | 0.91 | 1.00 | 1.00 | -6.98% | 647,300 |
| Sep 30, 2024 | 0.98 | 1.09 | 0.95 | 1.07 | 1.07 | 9.15% | 1,357,560 |
| Sep 27, 2024 | 0.93 | 1.01 | 0.87 | 0.98 | 0.98 | 4.29% | 806,300 |
| Sep 26, 2024 | 0.81 | 0.98 | 0.81 | 0.94 | 0.94 | 16.05% | 1,398,600 |
| Sep 25, 2024 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -6.91% | 1,582,400 |
| Sep 24, 2024 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -2.26% | 1,528,100 |
| Sep 23, 2024 | 1.01 | 1.01 | 0.85 | 0.89 | 0.89 | -14.40% | 4,348,300 |
| Sep 20, 2024 | 1.06 | 1.21 | 0.99 | 1.04 | 1.04 | 2.97% | 6,150,909 |
| Sep 19, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 237,344 |
| Sep 18, 2024 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 317,193 |
| Sep 17, 2024 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 0.08% | 333,720 |
| Sep 16, 2024 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | -2.04% | 391,518 |
| Sep 13, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 225,996 |
| Sep 12, 2024 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 233,700 |
| Sep 11, 2024 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 148,488 |
| Sep 10, 2024 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 158,300 |
| Sep 9, 2024 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 217,825 |
| Sep 6, 2024 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 145,137 |
| Sep 5, 2024 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 117,603 |
| Sep 4, 2024 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 140,362 |
| Sep 3, 2024 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -4.50% | 308,500 |
| Aug 30, 2024 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 248,601 |
| Aug 29, 2024 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | - | 169,000 |
| Aug 28, 2024 | 1.12 | 1.15 | 1.03 | 1.09 | 1.09 | -0.91% | 316,109 |
| Aug 27, 2024 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 369,400 |
| Aug 26, 2024 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 319,419 |
| Aug 23, 2024 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 167,359 |
| Aug 22, 2024 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 101,133 |
| Aug 21, 2024 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 191,615 |
| Aug 20, 2024 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 167,629 |
| Aug 19, 2024 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 230,100 |
| Aug 16, 2024 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 201,100 |
| Aug 15, 2024 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | - | 176,600 |
| Aug 14, 2024 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -5.41% | 183,200 |
| Aug 13, 2024 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | 6.73% | 551,600 |
| Aug 12, 2024 | 1.03 | 1.04 | 0.85 | 1.04 | 1.04 | 2.97% | 195,303 |
| Aug 9, 2024 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 122,444 |
| Aug 8, 2024 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.57% | 137,000 |
| Aug 7, 2024 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -2.27% | 225,455 |
| Aug 6, 2024 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -2.21% | 386,600 |
| Aug 5, 2024 | 0.93 | 1.02 | 0.75 | 1.02 | 1.02 | 2.66% | 459,000 |
| Aug 2, 2024 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.59% | 482,886 |
| Aug 1, 2024 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -4.67% | 328,033 |
| Jul 31, 2024 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 420,100 |