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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2025	6.4	6.75	6.75	7.34	6.39	23.46M
October 09, 2025	6.12	6.24	6.24	6.51	5.94	15.95M
October 08, 2025	5.6	5.98	5.98	6.13	5.55	16.2M
October 07, 2025	5.5	5.56	5.56	5.72	5.28	13.2M
October 06, 2025	5.22	5.36	5.36	5.78	4.98	21.28M
October 03, 2025	5.11	4.88	4.88	5.38	4.82	18.06M
October 02, 2025	5.25	5.01	5.01	5.43	4.85	13.21M
October 01, 2025	4.85	5.19	5.19	5.49	4.73	15.36M
September 30, 2025	5.25	4.86	4.86	5.27	4.6	11.74M
September 29, 2025	4.83	5.16	5.16	5.17	4.39	20.04M
September 26, 2025	4.46	4.38	4.38	4.64	4.15	8.12M
September 25, 2025	4.19	4.34	4.34	4.63	4.11	13.51M
September 24, 2025	4.42	4.7	4.7	5.07	4.39	19.2M
September 23, 2025	3.87	4.13	4.13	4.34	3.75	16.37M
September 22, 2025	3.09	3.77	3.77	3.82	3	13.7M
September 19, 2025	3.14	3.3	3.3	3.43	3.08	17.34M
September 18, 2025	2.53	3	3	3.02	2.51	13.41M
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

American Battery Technology Company Common Stock (ABAT) NASDAQ