American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
5.17
+0.37 (7.71%)
At close: Jan 12, 2026, 4:00 PM EST
5.20
+0.03 (0.58%)
Pre-market: Jan 13, 2026, 7:38 AM EST
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.80 | 5.31 | 4.56 | 5.17 | 5.17 | 7.71% | 10,747,783 |
| Jan 9, 2026 | 4.64 | 4.85 | 4.40 | 4.80 | 4.80 | 5.96% | 7,733,266 |
| Jan 8, 2026 | 4.52 | 4.66 | 4.30 | 4.53 | 4.53 | -4.03% | 6,963,998 |
| Jan 7, 2026 | 4.30 | 4.88 | 4.25 | 4.72 | 4.72 | 8.01% | 9,536,686 |
| Jan 6, 2026 | 4.76 | 4.98 | 4.29 | 4.37 | 4.37 | -6.22% | 8,071,399 |
| Jan 5, 2026 | 3.87 | 4.70 | 3.84 | 4.66 | 4.66 | 25.95% | 12,629,485 |
| Jan 2, 2026 | 3.42 | 3.71 | 3.33 | 3.70 | 3.70 | 10.78% | 3,779,712 |
| Dec 31, 2025 | 3.34 | 3.39 | 3.21 | 3.34 | 3.34 | -0.60% | 4,801,043 |
| Dec 30, 2025 | 3.53 | 3.56 | 3.34 | 3.36 | 3.36 | -4.00% | 4,682,472 |
| Dec 29, 2025 | 3.70 | 3.87 | 3.50 | 3.50 | 3.50 | -8.38% | 4,809,556 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.77 | 3.82 | 3.82 | -3.78% | 3,543,693 |
| Dec 24, 2025 | 4.11 | 4.14 | 3.87 | 3.97 | 3.97 | -2.93% | 3,586,516 |
| 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% | 5,861,774 |
| Dec 19, 2025 | 3.77 | 4.06 | 3.77 | 3.97 | 3.97 | 5.31% | 16,919,339 |
| Dec 18, 2025 | 3.75 | 3.97 | 3.71 | 3.77 | 3.77 | 3.57% | 4,205,826 |
| 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 |
| Dec 11, 2025 | 4.00 | 4.32 | 3.86 | 4.27 | 4.27 | 6.48% | 5,098,615 |
| Dec 10, 2025 | 4.25 | 4.28 | 4.00 | 4.01 | 4.01 | -5.65% | 5,547,887 |
| Dec 9, 2025 | 4.17 | 4.39 | 3.95 | 4.25 | 4.25 | 0.47% | 5,822,350 |
| Dec 8, 2025 | 4.15 | 4.37 | 4.00 | 4.23 | 4.23 | 1.93% | 5,707,472 |
| Dec 5, 2025 | 4.20 | 4.41 | 4.09 | 4.15 | 4.15 | -0.95% | 6,105,639 |
| Dec 4, 2025 | 3.75 | 4.24 | 3.71 | 4.19 | 4.19 | 11.73% | 5,953,698 |
| Dec 3, 2025 | 3.69 | 3.79 | 3.52 | 3.75 | 3.75 | 2.18% | 3,442,122 |
| Dec 2, 2025 | 3.43 | 3.81 | 3.40 | 3.67 | 3.67 | 8.58% | 6,486,043 |
| Dec 1, 2025 | 3.62 | 3.63 | 3.37 | 3.38 | 3.38 | -9.63% | 4,559,210 |
| Nov 28, 2025 | 3.70 | 3.82 | 3.60 | 3.74 | 3.74 | 4.47% | 3,048,638 |
| Nov 26, 2025 | 3.62 | 3.71 | 3.47 | 3.58 | 3.58 | 0.56% | 4,198,232 |
| Nov 25, 2025 | 3.55 | 3.59 | 3.40 | 3.56 | 3.56 | 1.14% | 5,014,227 |
| Nov 24, 2025 | 3.42 | 3.55 | 3.38 | 3.52 | 3.52 | 4.45% | 7,083,214 |
| Nov 21, 2025 | 3.54 | 3.58 | 3.23 | 3.37 | 3.37 | -3.99% | 6,239,832 |
| Nov 20, 2025 | 4.15 | 4.25 | 3.44 | 3.51 | 3.51 | -12.69% | 10,078,212 |
| Nov 19, 2025 | 3.80 | 4.22 | 3.76 | 4.02 | 4.02 | 8.94% | 12,224,249 |
| Nov 18, 2025 | 3.40 | 3.80 | 3.36 | 3.69 | 3.69 | 9.50% | 7,360,518 |
| Nov 17, 2025 | 3.58 | 3.60 | 3.28 | 3.37 | 3.37 | -6.39% | 5,235,679 |
| Nov 14, 2025 | 3.46 | 3.73 | 3.38 | 3.60 | 3.60 | -1.77% | 7,242,691 |
| Nov 13, 2025 | 4.19 | 4.27 | 3.54 | 3.67 | 3.67 | -15.75% | 9,031,431 |
| Nov 12, 2025 | 4.12 | 4.43 | 4.09 | 4.35 | 4.35 | 7.14% | 7,849,224 |
| Nov 11, 2025 | 4.25 | 4.36 | 3.96 | 4.06 | 4.06 | -5.14% | 5,007,624 |
| Nov 10, 2025 | 4.65 | 4.69 | 4.13 | 4.28 | 4.28 | -3.39% | 9,296,730 |
| Nov 7, 2025 | 3.60 | 4.49 | 3.60 | 4.43 | 4.43 | 20.05% | 15,696,647 |
| Nov 6, 2025 | 3.97 | 4.07 | 3.67 | 3.69 | 3.69 | -7.29% | 8,450,192 |
| Nov 5, 2025 | 3.94 | 4.12 | 3.89 | 3.98 | 3.98 | 1.27% | 5,672,585 |
| Nov 4, 2025 | 4.05 | 4.21 | 3.89 | 3.93 | 3.93 | -7.09% | 8,403,622 |
| Nov 3, 2025 | 5.10 | 5.12 | 4.21 | 4.23 | 4.23 | -17.54% | 11,938,913 |
| Oct 31, 2025 | 5.11 | 5.22 | 4.83 | 5.13 | 5.13 | 0.39% | 7,427,046 |
| Oct 30, 2025 | 5.27 | 5.48 | 4.97 | 5.11 | 5.11 | -4.49% | 5,753,602 |