American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.415
-0.145 (-9.29%)
At close: Oct 30, 2026, 4:00 PM EDT
1.430
+0.015 (1.06%)
After-hours: Oct 30, 2026, 6:23 PM EDT
ABAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -9.29% | 2,031,989 |
| Oct 29, 2026 | 1.54 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 2,443,433 |
| Oct 28, 2026 | 1.51 | 1.60 | 1.46 | 1.58 | 1.58 | 6.04% | 3,754,310 |
| Oct 27, 2026 | 1.32 | 1.51 | 1.30 | 1.49 | 1.49 | 16.41% | 3,099,715 |
| Oct 26, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 1,643,328 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 1,645,176 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.37 | 1.39 | 1.39 | -4.47% | 2,127,233 |
| Oct 21, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -1.02% | 1,686,167 |
| Oct 20, 2026 | 1.43 | 1.50 | 1.40 | 1.47 | 1.47 | 1.38% | 2,503,622 |
| Oct 19, 2026 | 1.53 | 1.55 | 1.42 | 1.45 | 1.45 | -2.03% | 2,679,292 |
| Oct 16, 2026 | 1.57 | 1.62 | 1.47 | 1.48 | 1.48 | -5.73% | 3,127,310 |
| Oct 15, 2026 | 1.61 | 1.62 | 1.50 | 1.57 | 1.57 | -2.48% | 3,073,240 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -8.00% | 3,388,072 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -4.37% | 3,332,163 |
| Oct 12, 2026 | 1.93 | 1.96 | 1.83 | 1.83 | 1.83 | -7.11% | 2,721,023 |
| Oct 9, 2026 | 2.08 | 2.10 | 1.95 | 1.97 | 1.97 | -3.90% | 2,458,241 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -1.91% | 3,347,970 |
| Oct 7, 2026 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | -2.79% | 2,133,914 |
| Oct 6, 2026 | 2.19 | 2.24 | 2.15 | 2.15 | 2.15 | -0.92% | 1,997,178 |
| Oct 5, 2026 | 2.19 | 2.23 | 2.12 | 2.17 | 2.17 | -0.91% | 2,640,927 |
| Oct 2, 2026 | 2.28 | 2.31 | 2.18 | 2.19 | 2.19 | -3.95% | 3,675,895 |
| Oct 1, 2026 | 2.36 | 2.40 | 2.22 | 2.28 | 2.28 | 3.17% | 21,540,369 |
| Sep 30, 2026 | 2.23 | 2.30 | 2.20 | 2.21 | 2.21 | 0.91% | 3,187,415 |
| Sep 29, 2026 | 2.29 | 2.31 | 2.16 | 2.19 | 2.19 | -3.52% | 2,482,337 |
| Sep 28, 2026 | 2.20 | 2.30 | 2.17 | 2.27 | 2.27 | 0.44% | 1,680,014 |
| Sep 25, 2026 | 2.27 | 2.31 | 2.23 | 2.26 | 2.26 | 0.44% | 1,960,771 |
| Sep 24, 2026 | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | -2.60% | 2,027,290 |
| Sep 23, 2026 | 2.33 | 2.39 | 2.30 | 2.31 | 2.31 | -3.35% | 2,168,129 |
| Sep 22, 2026 | 2.37 | 2.42 | 2.31 | 2.39 | 2.39 | 2.58% | 2,246,616 |
| Sep 21, 2026 | 2.22 | 2.36 | 2.21 | 2.33 | 2.33 | 6.88% | 3,845,409 |
| Sep 18, 2026 | 2.24 | 2.26 | 2.13 | 2.18 | 2.18 | -2.68% | 6,021,204 |
| Sep 17, 2026 | 2.17 | 2.25 | 2.13 | 2.24 | 2.24 | 5.66% | 3,164,729 |
| Sep 16, 2026 | 2.27 | 2.28 | 2.07 | 2.12 | 2.12 | -5.36% | 4,503,706 |
| Sep 15, 2026 | 2.36 | 2.37 | 2.21 | 2.24 | 2.24 | -5.08% | 3,900,334 |
| Sep 14, 2026 | 2.41 | 2.43 | 2.32 | 2.36 | 2.36 | -4.45% | 5,034,949 |
| Sep 11, 2026 | 2.59 | 2.60 | 2.46 | 2.47 | 2.47 | -3.52% | 2,598,330 |
| Sep 10, 2026 | 2.64 | 2.67 | 2.55 | 2.56 | 2.56 | -4.48% | 1,695,164 |
| Sep 9, 2026 | 2.81 | 2.85 | 2.68 | 2.68 | 2.68 | -4.63% | 2,449,178 |
| Sep 8, 2026 | 2.80 | 2.89 | 2.77 | 2.81 | 2.81 | 1.08% | 2,660,506 |
| Sep 4, 2026 | 2.72 | 2.83 | 2.72 | 2.78 | 2.78 | 2.21% | 2,777,119 |
| Sep 3, 2026 | 2.83 | 2.84 | 2.69 | 2.72 | 2.72 | -2.51% | 3,558,019 |
| Sep 2, 2026 | 2.59 | 2.80 | 2.59 | 2.79 | 2.79 | 7.72% | 3,874,337 |
| Sep 1, 2026 | 2.60 | 2.69 | 2.52 | 2.59 | 2.59 | -4.07% | 4,077,603 |
| Aug 31, 2026 | 2.56 | 2.71 | 2.55 | 2.70 | 2.70 | 5.06% | 3,351,390 |
| 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 |