American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.280
+0.030 (2.40%)
At close: Jun 25, 2025, 4:00 PM
1.260
-0.020 (-1.56%)
Pre-market: Jun 26, 2025, 5:09 AM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 899,485 |
| Jun 24, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 727,977 |
| Jun 23, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.15% | 1,106,579 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 915,458 |
| Jun 18, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 455,065 |
| Jun 17, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 745,549 |
| Jun 16, 2025 | 1.32 | 1.40 | 1.31 | 1.32 | 1.32 | - | 845,055 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 660,197 |
| Jun 12, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 487,979 |
| Jun 11, 2025 | 1.38 | 1.43 | 1.36 | 1.37 | 1.37 | -0.72% | 583,894 |
| Jun 10, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 1,157,108 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 883,445 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 817,537 |
| Jun 5, 2025 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 836,551 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 982,045 |
| Jun 3, 2025 | 1.40 | 1.54 | 1.39 | 1.48 | 1.48 | 7.25% | 1,747,537 |
| Jun 2, 2025 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 5.34% | 897,920 |
| May 30, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 749,970 |
| May 29, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 636,483 |
| May 28, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 704,318 |
| May 27, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 1,723,799 |
| May 23, 2025 | 1.29 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 823,695 |
| May 22, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 1,141,813 |
| May 21, 2025 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | -5.04% | 954,257 |
| May 20, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | - | 995,458 |
| May 19, 2025 | 1.46 | 1.51 | 1.37 | 1.39 | 1.39 | -10.32% | 1,738,321 |
| May 16, 2025 | 1.52 | 1.58 | 1.28 | 1.55 | 1.55 | -1.90% | 3,790,712 |
| May 15, 2025 | 1.58 | 1.62 | 1.48 | 1.58 | 1.58 | - | 1,716,963 |
| May 14, 2025 | 1.38 | 1.60 | 1.34 | 1.58 | 1.58 | 12.86% | 2,695,563 |
| May 13, 2025 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 4.48% | 1,223,391 |
| May 12, 2025 | 1.41 | 1.49 | 1.32 | 1.34 | 1.34 | -4.29% | 1,633,181 |
| 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 |