American Battery Technology Co. ABAT
NASDAQ · United States · Non-Energy Minerals
$2.28+0.07 (+3.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.28 | +3.17% | $2.36 | $2.40 | $2.22 | 21.28M |
| 2026-09-30 | $2.21 | +0.91% | $2.23 | $2.30 | $2.20 | 3.19M |
| 2026-09-29 | $2.19 | -3.52% | $2.29 | $2.31 | $2.16 | 2.47M |
| 2026-09-28 | $2.27 | +0.44% | $2.20 | $2.30 | $2.17 | 1.67M |
| 2026-09-25 | $2.26 | +0.44% | $2.27 | $2.31 | $2.23 | 1.96M |
| 2026-09-24 | $2.25 | -2.60% | $2.28 | $2.29 | $2.22 | 2.02M |
| 2026-09-23 | $2.31 | -3.35% | $2.33 | $2.39 | $2.30 | 2.16M |
| 2026-09-22 | $2.39 | +2.58% | $2.37 | $2.42 | $2.31 | 2.24M |
| 2026-09-21 | $2.33 | +6.88% | $2.22 | $2.36 | $2.21 | 3.84M |
| 2026-09-18 | $2.18 | -2.68% | $2.24 | $2.26 | $2.13 | 6.02M |
| 2026-09-17 | $2.24 | +5.66% | $2.17 | $2.25 | $2.13 | 3.16M |
| 2026-09-16 | $2.12 | -5.36% | $2.27 | $2.28 | $2.07 | 4.50M |
| 2026-09-15 | $2.24 | -5.08% | $2.36 | $2.37 | $2.20 | 3.90M |
| 2026-09-14 | $2.36 | -4.45% | $2.40 | $2.43 | $2.32 | 5.03M |
| 2026-09-11 | $2.47 | -3.52% | $2.59 | $2.60 | $2.46 | 2.60M |
| 2026-09-10 | $2.56 | -4.48% | $2.63 | $2.67 | $2.55 | 1.69M |
| 2026-09-09 | $2.68 | -4.63% | $2.81 | $2.85 | $2.68 | 2.44M |
| 2026-09-08 | $2.81 | +1.08% | $2.80 | $2.88 | $2.77 | 2.66M |
| 2026-09-04 | $2.78 | +2.21% | $2.72 | $2.83 | $2.72 | 2.78M |
| 2026-09-03 | $2.72 | -2.51% | $2.83 | $2.84 | $2.69 | 3.55M |
| 2026-09-02 | $2.79 | +7.72% | $2.59 | $2.80 | $2.59 | 3.87M |
| 2026-09-01 | $2.59 | -4.07% | $2.60 | $2.68 | $2.52 | 4.08M |
| 2026-08-31 | $2.70 | +5.06% | $2.56 | $2.71 | $2.55 | 3.35M |
| 2026-08-28 | $2.57 | -3.93% | $2.66 | $2.69 | $2.55 | 4.74M |
| 2026-08-27 | $2.67 | +2.88% | $2.60 | $2.70 | $2.60 | 4.04M |
| 2026-08-26 | $2.60 | +0.39% | $2.61 | $2.65 | $2.56 | 2.91M |
| 2026-08-25 | $2.59 | +7.92% | $2.43 | $2.60 | $2.39 | 4.36M |
| 2026-08-24 | $2.40 | -6.61% | $2.56 | $2.58 | $2.38 | 2.91M |
| 2026-08-21 | $2.57 | +10.30% | $2.37 | $2.59 | $2.36 | 3.59M |
| 2026-08-20 | $2.33 | -2.92% | $2.54 | $2.56 | $2.28 | 2.74M |
| 2026-08-19 | $2.40 | +2.13% | $2.38 | $2.42 | $2.32 | 3.45M |
| 2026-08-18 | $2.35 | -3.29% | $2.36 | $2.39 | $2.28 | 3.54M |
| 2026-08-17 | $2.43 | -2.41% | $2.45 | $2.50 | $2.38 | 2.18M |
| 2026-08-14 | $2.49 | -0.80% | $2.47 | $2.56 | $2.47 | 1.50M |
| 2026-08-13 | $2.51 | -0.40% | $2.50 | $2.59 | $2.45 | 2.24M |
| 2026-08-12 | $2.52 | -5.26% | $2.67 | $2.73 | $2.50 | 2.47M |
| 2026-08-11 | $2.66 | +0.38% | $2.64 | $2.68 | $2.58 | 2.88M |
| 2026-08-10 | $2.65 | +1.53% | $2.66 | $2.69 | $2.55 | 2.52M |
| 2026-08-07 | $2.61 | +9.21% | $2.42 | $2.71 | $2.42 | 5.01M |
| 2026-08-06 | $2.39 | +3.02% | $2.32 | $2.39 | $2.28 | 2.70M |
| 2026-08-05 | $2.32 | 0.00% | $2.34 | $2.36 | $2.27 | 3.04M |
| 2026-08-04 | $2.32 | +8.41% | $2.18 | $2.35 | $2.18 | 3.32M |
| 2026-08-03 | $2.14 | +2.39% | $2.07 | $2.20 | $2.03 | 3.54M |
| 2026-07-31 | $2.09 | +2.45% | $2.06 | $2.12 | $2.00 | 5.65M |
| 2026-07-30 | $2.04 | -0.49% | $2.13 | $2.16 | $2.04 | 3.82M |
| 2026-07-29 | $2.05 | -5.96% | $2.23 | $2.25 | $2.05 | 4.33M |
| 2026-07-28 | $2.18 | -3.96% | $2.21 | $2.25 | $2.07 | 3.30M |
| 2026-07-27 | $2.27 | +2.71% | $2.29 | $2.37 | $2.21 | 2.82M |
| 2026-07-24 | $2.21 | -3.07% | $2.28 | $2.29 | $2.19 | 2.10M |
| 2026-07-23 | $2.28 | -6.56% | $2.39 | $2.45 | $2.28 | 2.84M |
| 2026-07-22 | $2.44 | -0.41% | $2.41 | $2.53 | $2.41 | 2.35M |
| 2026-07-21 | $2.45 | +6.99% | $2.35 | $2.46 | $2.34 | 2.44M |
| 2026-07-20 | $2.29 | -2.97% | $2.35 | $2.38 | $2.24 | 2.25M |
| 2026-07-17 | $2.36 | -2.48% | $2.34 | $2.40 | $2.30 | 4.18M |
| 2026-07-16 | $2.42 | -5.10% | $2.50 | $2.52 | $2.37 | 3.44M |
| 2026-07-15 | $2.55 | -2.30% | $2.62 | $2.68 | $2.50 | 2.45M |
| 2026-07-14 | $2.61 | +4.40% | $2.55 | $2.71 | $2.55 | 2.69M |
| 2026-07-13 | $2.50 | -4.94% | $2.55 | $2.58 | $2.47 | 3.27M |
| 2026-07-10 | $2.63 | -1.87% | $2.69 | $2.73 | $2.60 | 2.52M |
| 2026-07-09 | $2.68 | +2.68% | $2.65 | $2.74 | $2.61 | 2.79M |
| 2026-07-08 | $2.61 | -0.76% | $2.59 | $2.67 | $2.50 | 5.00M |
| 2026-07-07 | $2.63 | -8.36% | $2.79 | $2.83 | $2.63 | 3.32M |
| 2026-07-06 | $2.87 | +2.14% | $2.83 | $2.97 | $2.83 | 3.76M |
| 2026-07-02 | $2.81 | +1.81% | $2.79 | $2.94 | $2.76 | 4.59M |
| 2026-07-01 | $2.76 | -2.47% | $2.75 | $2.87 | $2.72 | 3.36M |
| 2026-06-30 | $2.83 | +5.60% | $2.69 | $2.86 | $2.69 | 3.61M |
| 2026-06-29 | $2.68 | -1.47% | $2.75 | $2.75 | $2.56 | 3.46M |
| 2026-06-26 | $2.72 | +0.74% | $2.62 | $2.79 | $2.62 | 6.91M |
| 2026-06-25 | $2.70 | 0.00% | $2.74 | $2.83 | $2.60 | 3.03M |
| 2026-06-24 | $2.70 | -4.93% | $2.83 | $2.83 | $2.64 | 3.99M |
| 2026-06-23 | $2.84 | -3.07% | $2.84 | $2.95 | $2.79 | 3.04M |
| 2026-06-22 | $2.93 | -6.09% | $3.08 | $3.09 | $2.92 | 3.80M |
| 2026-06-18 | $3.12 | +0.65% | $3.17 | $3.17 | $3.02 | 4.83M |
| 2026-06-17 | $3.10 | 0.00% | $3.10 | $3.21 | $3.07 | 4.16M |
| 2026-06-16 | $3.10 | -8.55% | $3.39 | $3.43 | $3.07 | 7.86M |
| 2026-06-15 | $3.39 | +0.30% | $3.54 | $3.69 | $3.38 | 6.32M |
| 2026-06-12 | $3.38 | -1.17% | $3.44 | $3.62 | $3.34 | 5.62M |
| 2026-06-11 | $3.42 | +11.22% | $3.09 | $3.44 | $3.03 | 8.21M |
| 2026-06-10 | $3.08 | -5.09% | $3.22 | $3.30 | $3.06 | 5.91M |
| 2026-06-09 | $3.24 | -14.74% | $3.73 | $3.89 | $3.03 | 18.83M |
| 2026-06-08 | $3.80 | +22.19% | $4.00 | $4.25 | $3.36 | 67.70M |
| 2026-06-05 | $3.11 | -16.17% | $3.59 | $3.62 | $3.05 | 7.03M |
| 2026-06-04 | $3.71 | +2.49% | $3.58 | $3.79 | $3.52 | 4.68M |
| 2026-06-03 | $3.62 | -8.12% | $3.85 | $3.85 | $3.61 | 6.42M |
| 2026-06-02 | $3.94 | +10.06% | $3.57 | $4.00 | $3.52 | 7.45M |
| 2026-06-01 | $3.58 | -0.83% | $3.50 | $3.77 | $3.46 | 5.99M |
| 2026-05-29 | $3.61 | -4.75% | $3.73 | $3.74 | $3.50 | 8.65M |
| 2026-05-28 | $3.79 | +5.87% | $3.53 | $4.00 | $3.49 | 9.28M |
| 2026-05-27 | $3.58 | +1.70% | $3.49 | $3.64 | $3.39 | 7.57M |
| 2026-05-26 | $3.52 | +8.98% | $3.30 | $3.55 | $3.29 | 6.94M |