American Battery Technology Company Common Stock - ABAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	2.49	2.43	2.43	2.51	2.37	3.75M
September 16, 2025	2.41	2.49	2.49	2.58	2.41	4.69M
September 15, 2025	2.32	2.39	2.39	2.44	2.26	2.81M
September 12, 2025	2.41	2.32	2.32	2.44	2.3	1.96M
September 11, 2025	2.25	2.39	2.39	2.4	2.24	2.61M
September 10, 2025	2.34	2.28	2.28	2.4	2.22	2.91M
September 09, 2025	2.36	2.33	2.33	2.38	2.27	3.37M
September 08, 2025	2.45	2.38	2.38	2.49	2.37	2.09M
September 05, 2025	2.54	2.4	2.4	2.77	2.34	7.27M
September 04, 2025	2.62	2.51	2.51	2.65	2.46	3.48M
September 03, 2025	2.41	2.63	2.63	2.66	2.39	4.1M
September 02, 2025	2.42	2.41	2.41	2.44	2.32	2.69M
August 29, 2025	2.5	2.47	2.47	2.55	2.41	1.78M
August 28, 2025	2.62	2.52	2.52	2.65	2.49	3.35M
August 27, 2025	2.78	2.62	2.62	2.79	2.6	2.66M
August 26, 2025	2.61	2.75	2.75	2.82	2.53	3.93M
August 25, 2025	2.64	2.61	2.61	2.75	2.58	2.82M
August 22, 2025	2.44	2.64	2.64	2.68	2.42	4.77M
August 21, 2025	2.37	2.43	2.43	2.46	2.25	2.81M
August 20, 2025	2.31	2.38	2.38	2.39	2.22	3.6M
August 19, 2025	2.6	2.37	2.37	2.6	2.31	4.94M
August 18, 2025	2.77	2.63	2.63	2.77	2.48	4.3M
August 15, 2025	2.76	2.77	2.77	2.87	2.6	6.33M
August 14, 2025	2.47	2.72	2.72	2.76	2.44	9.52M
August 13, 2025	2.4	2.47	2.47	2.49	2.31	6.25M
August 12, 2025	2.27	2.33	2.33	2.36	2.15	6.19M
August 11, 2025	2.28	2.25	2.25	2.43	2.17	5.67M
August 08, 2025	2.08	2.15	2.15	2.16	1.86	3.59M
August 07, 2025	2.19	2.08	2.08	2.32	2.05	3.76M
August 06, 2025	2.25	2.16	2.16	2.33	2.15	2.6M
August 05, 2025	2.28	2.24	2.24	2.36	2.21	2.96M
August 04, 2025	2.38	2.29	2.29	2.65	2.25	7.54M
August 01, 2025	2.1	2.2	2.2	2.3	2.04	6.1M
July 31, 2025	2.2	2.17	2.17	2.32	2.16	3.52M
July 30, 2025	2.37	2.24	2.24	2.59	2.15	5.97M
July 29, 2025	2.69	2.35	2.35	2.78	2.32	11.83M
July 28, 2025	3.03	2.88	2.88	3.13	2.76	8.19M
July 25, 2025	3.75	3.16	3.16	3.89	2.89	20.03M
July 24, 2025	3.12	3.37	3.37	3.42	3.06	11.82M
July 23, 2025	2.98	3.1	3.1	3.25	2.83	13.54M
July 22, 2025	2.89	2.88	2.88	2.9	2.48	12.19M
July 21, 2025	2.69	2.56	2.56	3.3	2.5	17.48M
July 18, 2025	2.48	2.4	2.4	2.48	2.23	7.51M
July 17, 2025	2.14	2.36	2.36	2.49	1.98	13.35M
July 16, 2025	1.94	2.09	2.09	2.19	1.88	6.73M
July 15, 2025	1.7	1.89	1.89	1.9	1.65	3.5M
July 14, 2025	1.66	1.65	1.65	1.73	1.55	1.99M
July 11, 2025	1.77	1.68	1.68	1.8	1.64	2.05M
July 10, 2025	1.83	1.78	1.78	1.85	1.73	1.68M
July 09, 2025	2	1.8	1.8	2.01	1.77	2.49M
July 08, 2025	1.89	1.97	1.97	2.04	1.88	2.91M
July 07, 2025	1.88	1.88	1.88	1.97	1.78	2.36M
July 03, 2025	1.92	1.83	1.83	2.05	1.79	3.18M
July 02, 2025	1.64	1.88	1.88	1.92	1.63	4.82M
July 01, 2025	1.63	1.64	1.64	1.8	1.54	4.16M
June 30, 2025	1.55	1.62	1.62	1.71	1.48	6.26M
June 27, 2025	1.39	1.46	1.46	1.72	1.38	15.95M
June 26, 2025	1.27	1.35	1.35	1.39	1.25	1.26M
June 25, 2025	1.26	1.28	1.28	1.29	1.24	899,500
June 24, 2025	1.26	1.25	1.25	1.3	1.23	727,977

American Battery Technology Company Common Stock (ABAT) NASDAQ