American Battery Technology Company Common Stock (ABAT) NASDAQ
2.72
-0.07(-2.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.72
-0.07(-2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 2.87 | 2.72 | 2.72 | 2.88 | 2.7 | 3.69M |
| March 31, 2026 | 2.54 | 2.79 | 2.79 | 2.85 | 2.54 | 4.92M |
| March 30, 2026 | 2.68 | 2.51 | 2.51 | 2.68 | 2.47 | 3.58M |
| March 27, 2026 | 2.7 | 2.66 | 2.66 | 2.75 | 2.64 | 2.43M |
| March 26, 2026 | 2.77 | 2.73 | 2.73 | 2.81 | 2.7 | 2.04M |
| March 25, 2026 | 2.91 | 2.86 | 2.86 | 3 | 2.82 | 2.31M |
| March 24, 2026 | 2.85 | 2.86 | 2.86 | 2.91 | 2.77 | 2.12M |
| March 23, 2026 | 2.95 | 2.9 | 2.9 | 2.99 | 2.84 | 3.18M |
| March 20, 2026 | 3.03 | 2.9 | 2.9 | 3.06 | 2.83 | 5.07M |
| March 19, 2026 | 3 | 3.03 | 3.03 | 3.12 | 2.9 | 3.97M |
| March 18, 2026 | 3.2 | 3.08 | 3.08 | 3.26 | 3.05 | 5.61M |
| March 17, 2026 | 3.25 | 3.27 | 3.27 | 3.37 | 3.19 | 3.56M |
| March 16, 2026 | 3.36 | 3.26 | 3.26 | 3.43 | 3.21 | 3.3M |
| March 13, 2026 | 3.46 | 3.32 | 3.32 | 3.54 | 3.28 | 4.89M |
| March 12, 2026 | 3.41 | 3.42 | 3.42 | 3.45 | 3.29 | 4.24M |
| March 11, 2026 | 3.51 | 3.5 | 3.5 | 3.66 | 3.45 | 4.77M |
| March 10, 2026 | 3.36 | 3.57 | 3.57 | 3.67 | 3.35 | 3.7M |
| March 09, 2026 | 3.25 | 3.34 | 3.34 | 3.4 | 3.16 | 3.27M |
| March 06, 2026 | 3.28 | 3.37 | 3.37 | 3.5 | 3.27 | 2.85M |
| March 05, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.28 | 3.85M |
| March 04, 2026 | 3.55 | 3.51 | 3.51 | 3.61 | 3.48 | 2.16M |
| March 03, 2026 | 3.55 | 3.5 | 3.5 | 3.62 | 3.44 | 2.99M |
| March 02, 2026 | 3.54 | 3.73 | 3.73 | 3.8 | 3.5 | 2.43M |
| February 27, 2026 | 3.74 | 3.69 | 3.69 | 3.79 | 3.62 | 2.79M |
| February 26, 2026 | 3.69 | 3.84 | 3.84 | 3.86 | 3.61 | 3.09M |
| February 25, 2026 | 3.76 | 3.76 | 3.76 | 3.85 | 3.7 | 3.65M |
| February 24, 2026 | 3.51 | 3.66 | 3.66 | 3.68 | 3.45 | 2.97M |
| February 23, 2026 | 3.52 | 3.57 | 3.57 | 3.63 | 3.47 | 2.8M |
| February 20, 2026 | 3.67 | 3.55 | 0 | 3.69 | 3.51 | 3.18M |
| February 19, 2026 | 3.6 | 3.7 | 0 | 3.7 | 3.53 | 2.27M |
| February 18, 2026 | 3.71 | 3.66 | 0 | 3.81 | 3.56 | 3.11M |
| February 17, 2026 | 3.77 | 3.66 | 0 | 3.77 | 3.58 | 3.36M |
| February 13, 2026 | 3.78 | 3.8 | 0 | 3.98 | 3.75 | 3.22M |
| February 12, 2026 | 4.09 | 3.78 | 0 | 4.13 | 3.75 | 4.69M |
| February 11, 2026 | 4.17 | 4.15 | 0 | 4.21 | 3.92 | 4.12M |
| February 10, 2026 | 4.16 | 4.1 | 0 | 4.24 | 4.03 | 3.64M |
| February 09, 2026 | 4.15 | 4.18 | 0 | 4.24 | 3.95 | 4.7M |
| February 06, 2026 | 3.88 | 4.17 | 0 | 4.22 | 3.71 | 6.8M |
| February 05, 2026 | 3.86 | 3.53 | 0 | 3.94 | 3.51 | 6.36M |
| February 04, 2026 | 4.29 | 4.04 | 0 | 4.3 | 3.84 | 5.39M |
| February 03, 2026 | 4.02 | 4.3 | 0 | 4.31 | 3.91 | 6.06M |
| February 02, 2026 | 4.04 | 3.9 | 0 | 4.24 | 3.89 | 3.63M |
| January 30, 2026 | 4.21 | 4.04 | 0 | 4.26 | 3.89 | 8.01M |
| January 29, 2026 | 4.58 | 4.32 | 0 | 4.58 | 4.18 | 7.14M |
| January 28, 2026 | 4.73 | 4.58 | 0 | 4.88 | 4.37 | 7.44M |
| January 27, 2026 | 4.4 | 4.75 | 0 | 4.9 | 4.39 | 7.42M |
| January 26, 2026 | 4.91 | 4.36 | 0 | 5 | 4.23 | 7.92M |
| January 23, 2026 | 4.7 | 4.7 | 0 | 4.89 | 4.5 | 6.46M |
| January 22, 2026 | 4.68 | 4.72 | 0 | 4.95 | 4.63 | 5.82M |
| January 21, 2026 | 4.91 | 4.61 | 0 | 5.1 | 4.21 | 9.68M |
| January 20, 2026 | 4.6 | 4.85 | 0 | 5.12 | 4.46 | 9.02M |
| January 16, 2026 | 4.88 | 4.83 | 0 | 4.99 | 4.61 | 5.45M |
| January 15, 2026 | 5.25 | 4.86 | 0 | 5.25 | 4.78 | 8.08M |
| January 14, 2026 | 4.88 | 5.31 | 0 | 5.33 | 4.6 | 9.07M |
| January 13, 2026 | 5.29 | 4.9 | 0 | 5.29 | 4.79 | 9.23M |
| January 12, 2026 | 4.8 | 5.17 | 0 | 5.31 | 4.56 | 10.81M |
| January 09, 2026 | 4.64 | 4.8 | 0 | 4.84 | 4.4 | 7.79M |
| January 08, 2026 | 4.52 | 4.53 | 0 | 4.66 | 4.3 | 6.99M |
| January 07, 2026 | 4.3 | 4.72 | 0 | 4.88 | 4.25 | 9.6M |
| January 06, 2026 | 4.76 | 4.37 | 0 | 4.98 | 4.29 | 8.13M |