American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
1.680
-0.100 (-5.62%)
Jul 11, 2025, 4:00 PM - Market closed
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.77 | 1.80 | 1.64 | 1.68 | 1.68 | -5.62% | 2,053,164 |
| Jul 10, 2025 | 1.83 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 1,677,237 |
| Jul 9, 2025 | 2.00 | 2.01 | 1.77 | 1.80 | 1.80 | -8.63% | 2,486,475 |
| Jul 8, 2025 | 1.89 | 2.04 | 1.88 | 1.97 | 1.97 | 4.79% | 2,912,275 |
| Jul 7, 2025 | 1.88 | 1.97 | 1.78 | 1.88 | 1.88 | 2.73% | 2,364,071 |
| Jul 3, 2025 | 1.92 | 2.05 | 1.79 | 1.83 | 1.83 | -2.66% | 3,177,026 |
| Jul 2, 2025 | 1.64 | 1.92 | 1.63 | 1.88 | 1.88 | 14.63% | 4,819,620 |
| Jul 1, 2025 | 1.63 | 1.80 | 1.54 | 1.64 | 1.64 | 1.23% | 4,161,099 |
| Jun 30, 2025 | 1.55 | 1.71 | 1.48 | 1.62 | 1.62 | 10.96% | 6,264,815 |
| Jun 27, 2025 | 1.39 | 1.72 | 1.38 | 1.46 | 1.46 | 8.15% | 15,952,919 |
| Jun 26, 2025 | 1.27 | 1.39 | 1.25 | 1.35 | 1.35 | 5.47% | 1,260,856 |
| 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 |