American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.315
+0.175 (8.18%)
Aug 4, 2026, 2:45 PM EDT - Market open
ABAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.18 | 2.33 | 2.18 | 2.32 | - | 8.41% | 1,944,266 |
| Aug 3, 2026 | 2.07 | 2.20 | 2.03 | 2.14 | 2.14 | 2.39% | 3,520,312 |
| Jul 31, 2026 | 2.06 | 2.12 | 2.00 | 2.09 | 2.09 | 2.45% | 5,627,903 |
| Jul 30, 2026 | 2.13 | 2.16 | 2.04 | 2.04 | 2.04 | -0.49% | 3,750,391 |
| Jul 29, 2026 | 2.23 | 2.25 | 2.05 | 2.05 | 2.05 | -5.96% | 4,316,617 |
| Jul 28, 2026 | 2.21 | 2.25 | 2.07 | 2.18 | 2.18 | -3.96% | 3,276,540 |
| Jul 27, 2026 | 2.29 | 2.37 | 2.21 | 2.27 | 2.27 | 2.71% | 2,817,262 |
| Jul 24, 2026 | 2.28 | 2.29 | 2.19 | 2.21 | 2.21 | -3.07% | 2,094,192 |
| Jul 23, 2026 | 2.39 | 2.45 | 2.28 | 2.28 | 2.28 | -6.56% | 2,832,263 |
| 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 |
| Jul 2, 2026 | 2.79 | 2.94 | 2.76 | 2.81 | 2.81 | 1.81% | 4,591,816 |
| Jul 1, 2026 | 2.75 | 2.87 | 2.72 | 2.76 | 2.76 | -2.47% | 3,360,121 |
| Jun 30, 2026 | 2.69 | 2.86 | 2.69 | 2.83 | 2.83 | 5.60% | 3,611,851 |
| Jun 29, 2026 | 2.75 | 2.75 | 2.56 | 2.68 | 2.68 | -1.47% | 3,461,678 |
| Jun 26, 2026 | 2.62 | 2.79 | 2.62 | 2.72 | 2.72 | 0.74% | 6,909,363 |
| Jun 25, 2026 | 2.74 | 2.83 | 2.60 | 2.70 | 2.70 | - | 3,036,203 |
| Jun 24, 2026 | 2.83 | 2.83 | 2.64 | 2.70 | 2.70 | -4.93% | 3,993,564 |
| Jun 23, 2026 | 2.84 | 2.95 | 2.79 | 2.84 | 2.84 | -3.07% | 3,042,482 |
| Jun 22, 2026 | 3.08 | 3.09 | 2.92 | 2.93 | 2.93 | -6.09% | 3,799,330 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.02 | 3.12 | 3.12 | 0.65% | 4,825,457 |
| Jun 17, 2026 | 3.10 | 3.22 | 3.07 | 3.10 | 3.10 | - | 4,164,727 |
| Jun 16, 2026 | 3.39 | 3.43 | 3.07 | 3.10 | 3.10 | -8.55% | 7,854,989 |
| Jun 15, 2026 | 3.54 | 3.69 | 3.38 | 3.39 | 3.39 | 0.30% | 6,318,166 |
| Jun 12, 2026 | 3.44 | 3.62 | 3.34 | 3.38 | 3.38 | -1.17% | 5,638,348 |
| Jun 11, 2026 | 3.09 | 3.44 | 3.03 | 3.42 | 3.42 | 11.22% | 8,214,471 |
| Jun 10, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.09% | 5,914,051 |
| Jun 9, 2026 | 3.74 | 3.89 | 3.03 | 3.24 | 3.24 | -14.74% | 18,831,496 |
| Jun 8, 2026 | 4.00 | 4.25 | 3.36 | 3.80 | 3.80 | 22.19% | 67,703,657 |
| Jun 5, 2026 | 3.59 | 3.62 | 3.05 | 3.11 | 3.11 | -16.17% | 7,028,565 |
| Jun 4, 2026 | 3.58 | 3.79 | 3.52 | 3.71 | 3.71 | 2.49% | 4,681,317 |
| Jun 3, 2026 | 3.85 | 3.85 | 3.61 | 3.62 | 3.62 | -8.12% | 6,418,697 |
| Jun 2, 2026 | 3.57 | 4.00 | 3.52 | 3.94 | 3.94 | 10.06% | 7,450,243 |
| Jun 1, 2026 | 3.50 | 3.77 | 3.46 | 3.58 | 3.58 | -0.83% | 5,992,369 |
| May 29, 2026 | 3.73 | 3.74 | 3.50 | 3.61 | 3.61 | -4.75% | 8,651,043 |
| May 28, 2026 | 3.53 | 4.00 | 3.49 | 3.79 | 3.79 | 5.87% | 9,275,261 |
| May 27, 2026 | 3.49 | 3.64 | 3.39 | 3.58 | 3.58 | 1.70% | 7,577,973 |
| May 26, 2026 | 3.30 | 3.55 | 3.29 | 3.52 | 3.52 | 8.98% | 6,947,271 |
| May 22, 2026 | 3.22 | 3.35 | 3.15 | 3.23 | 3.23 | 0.62% | 5,328,831 |