ABAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.41	2.43	2.32	2.35	-	-5.06%	3,426,657
Sep 11, 2026	2.59	2.60	2.46	2.47	2.47	-3.52%	2,593,751
Sep 10, 2026	2.64	2.67	2.55	2.56	2.56	-4.48%	1,686,941
Sep 9, 2026	2.81	2.85	2.68	2.68	2.68	-4.63%	2,435,239
Sep 8, 2026	2.80	2.89	2.77	2.81	2.81	1.08%	2,654,179
Sep 4, 2026	2.72	2.83	2.72	2.78	2.78	2.21%	2,773,095
Sep 3, 2026	2.83	2.84	2.69	2.72	2.72	-2.51%	3,552,009
Sep 2, 2026	2.59	2.80	2.59	2.79	2.79	7.72%	3,861,280
Sep 1, 2026	2.60	2.69	2.52	2.59	2.59	-4.07%	4,070,228
Aug 31, 2026	2.56	2.71	2.55	2.70	2.70	5.06%	3,323,757
Aug 28, 2026	2.66	2.69	2.55	2.57	2.57	-3.93%	4,745,775
Aug 27, 2026	2.60	2.70	2.60	2.68	2.68	2.88%	4,044,309
Aug 26, 2026	2.61	2.65	2.56	2.60	2.60	0.39%	2,919,210
Aug 25, 2026	2.43	2.60	2.39	2.59	2.59	7.92%	4,372,745
Aug 24, 2026	2.56	2.58	2.39	2.40	2.40	-6.61%	2,911,517
Aug 21, 2026	2.37	2.59	2.36	2.57	2.57	10.30%	3,602,237
Aug 20, 2026	2.54	2.56	2.28	2.33	2.33	-2.92%	2,742,411
Aug 19, 2026	2.38	2.42	2.32	2.40	2.40	2.13%	3,448,771
Aug 18, 2026	2.36	2.39	2.28	2.35	2.35	-3.29%	3,541,274
Aug 17, 2026	2.45	2.50	2.38	2.43	2.43	-2.41%	2,179,504
Aug 14, 2026	2.47	2.56	2.47	2.49	2.49	-0.80%	1,500,973
Aug 13, 2026	2.50	2.59	2.45	2.51	2.51	-0.40%	2,242,636
Aug 12, 2026	2.67	2.73	2.50	2.52	2.52	-5.26%	2,474,709
Aug 11, 2026	2.64	2.68	2.58	2.66	2.66	0.38%	2,884,731
Aug 10, 2026	2.66	2.70	2.55	2.65	2.65	1.53%	2,523,312
Aug 7, 2026	2.43	2.71	2.42	2.61	2.61	9.21%	5,004,990
Aug 6, 2026	2.32	2.39	2.28	2.39	2.39	3.02%	2,696,006
Aug 5, 2026	2.34	2.36	2.27	2.32	2.32	-	3,038,875
Aug 4, 2026	2.18	2.35	2.18	2.32	2.32	8.41%	3,316,533
Aug 3, 2026	2.07	2.20	2.03	2.14	2.14	2.39%	3,539,318
Jul 31, 2026	2.06	2.12	2.00	2.09	2.09	2.45%	5,648,049
Jul 30, 2026	2.13	2.16	2.04	2.04	2.04	-0.49%	3,817,623
Jul 29, 2026	2.23	2.25	2.05	2.05	2.05	-5.96%	4,339,633
Jul 28, 2026	2.21	2.25	2.07	2.18	2.18	-3.96%	3,300,942
Jul 27, 2026	2.29	2.37	2.21	2.27	2.27	2.71%	2,825,635
Jul 24, 2026	2.28	2.29	2.19	2.21	2.21	-3.07%	2,102,324
Jul 23, 2026	2.39	2.45	2.28	2.28	2.28	-6.56%	2,843,930
Jul 22, 2026	2.41	2.53	2.41	2.44	2.44	-0.41%	2,351,259
Jul 21, 2026	2.35	2.46	2.34	2.45	2.45	6.99%	2,440,642
Jul 20, 2026	2.35	2.38	2.25	2.29	2.29	-2.97%	2,250,012
Jul 17, 2026	2.34	2.40	2.30	2.36	2.36	-2.48%	4,178,024
Jul 16, 2026	2.50	2.52	2.37	2.42	2.42	-5.10%	3,442,109
Jul 15, 2026	2.62	2.68	2.50	2.55	2.55	-2.30%	2,448,709
Jul 14, 2026	2.55	2.71	2.55	2.61	2.61	4.40%	2,686,404
Jul 13, 2026	2.55	2.58	2.47	2.50	2.50	-4.94%	3,268,341
Jul 10, 2026	2.69	2.73	2.60	2.63	2.63	-1.87%	2,518,515
Jul 9, 2026	2.65	2.74	2.61	2.68	2.68	2.68%	2,787,248
Jul 8, 2026	2.59	2.67	2.50	2.61	2.61	-0.76%	5,004,347
Jul 7, 2026	2.79	2.83	2.63	2.63	2.63	-8.36%	3,315,181
Jul 6, 2026	2.83	2.97	2.83	2.87	2.87	2.14%	3,760,042