American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.150
-0.020 (-0.92%)
At close: Oct 6, 2026, 4:00 PM EDT
2.120
-0.030 (-1.40%)
Pre-market: Oct 7, 2026, 8:21 AM EDT
ABAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.19 | 2.24 | 2.15 | 2.15 | 2.15 | -0.92% | 1,997,179 |
| Oct 5, 2026 | 2.19 | 2.23 | 2.12 | 2.17 | 2.17 | -0.91% | 2,231,183 |
| Oct 2, 2026 | 2.28 | 2.31 | 2.18 | 2.19 | 2.19 | -3.95% | 3,366,890 |
| Oct 1, 2026 | 2.36 | 2.40 | 2.22 | 2.28 | 2.28 | 3.17% | 21,284,832 |
| Sep 30, 2026 | 2.23 | 2.30 | 2.20 | 2.21 | 2.21 | 0.91% | 2,930,876 |
| 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 |
| 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 |