American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.720
+0.020 (0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
2.740
+0.020 (0.73%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.62 | 2.79 | 2.62 | 2.72 | 2.72 | 0.74% | 6,675,741 |
| Jun 25, 2026 | 2.74 | 2.83 | 2.60 | 2.70 | 2.70 | - | 3,026,485 |
| Jun 24, 2026 | 2.83 | 2.83 | 2.64 | 2.70 | 2.70 | -4.93% | 3,988,031 |
| Jun 23, 2026 | 2.84 | 2.95 | 2.79 | 2.84 | 2.84 | -3.07% | 3,042,482 |
| Jun 22, 2026 | 3.08 | 3.09 | 2.92 | 2.93 | 2.93 | -6.09% | 3,799,330 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.02 | 3.12 | 3.12 | 0.65% | 4,825,457 |
| Jun 17, 2026 | 3.10 | 3.22 | 3.07 | 3.10 | 3.10 | - | 4,164,727 |
| Jun 16, 2026 | 3.39 | 3.43 | 3.07 | 3.10 | 3.10 | -8.55% | 7,854,989 |
| Jun 15, 2026 | 3.54 | 3.69 | 3.38 | 3.39 | 3.39 | 0.30% | 6,318,166 |
| Jun 12, 2026 | 3.44 | 3.62 | 3.34 | 3.38 | 3.38 | -1.17% | 5,638,348 |
| Jun 11, 2026 | 3.09 | 3.44 | 3.03 | 3.42 | 3.42 | 11.22% | 8,214,471 |
| Jun 10, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.09% | 5,914,051 |
| Jun 9, 2026 | 3.74 | 3.89 | 3.03 | 3.24 | 3.24 | -14.74% | 18,831,496 |
| Jun 8, 2026 | 4.00 | 4.25 | 3.36 | 3.80 | 3.80 | 22.19% | 67,703,657 |
| Jun 5, 2026 | 3.59 | 3.62 | 3.05 | 3.11 | 3.11 | -16.17% | 7,028,565 |
| Jun 4, 2026 | 3.58 | 3.79 | 3.52 | 3.71 | 3.71 | 2.49% | 4,681,317 |
| Jun 3, 2026 | 3.85 | 3.85 | 3.61 | 3.62 | 3.62 | -8.12% | 6,418,697 |
| Jun 2, 2026 | 3.57 | 4.00 | 3.52 | 3.94 | 3.94 | 10.06% | 7,450,243 |
| Jun 1, 2026 | 3.50 | 3.77 | 3.46 | 3.58 | 3.58 | -0.83% | 5,992,369 |
| May 29, 2026 | 3.73 | 3.74 | 3.50 | 3.61 | 3.61 | -4.75% | 8,651,043 |
| May 28, 2026 | 3.53 | 4.00 | 3.49 | 3.79 | 3.79 | 5.87% | 9,275,261 |
| May 27, 2026 | 3.49 | 3.64 | 3.39 | 3.58 | 3.58 | 1.70% | 7,577,973 |
| May 26, 2026 | 3.30 | 3.55 | 3.29 | 3.52 | 3.52 | 8.98% | 6,947,271 |
| May 22, 2026 | 3.22 | 3.35 | 3.15 | 3.23 | 3.23 | 0.62% | 5,328,831 |
| May 21, 2026 | 3.02 | 3.25 | 2.96 | 3.21 | 3.21 | 5.25% | 5,294,315 |
| May 20, 2026 | 2.88 | 3.05 | 2.80 | 3.05 | 3.05 | 7.39% | 6,420,846 |
| May 19, 2026 | 2.92 | 2.93 | 2.78 | 2.84 | 2.84 | -4.38% | 3,978,950 |
| May 18, 2026 | 3.11 | 3.14 | 2.89 | 2.97 | 2.97 | -5.11% | 6,319,581 |
| May 15, 2026 | 3.30 | 3.30 | 3.10 | 3.13 | 3.13 | -8.48% | 4,723,014 |
| May 14, 2026 | 3.52 | 3.52 | 3.26 | 3.42 | 3.42 | -3.66% | 4,982,780 |
| May 13, 2026 | 3.23 | 3.72 | 3.20 | 3.55 | 3.55 | 9.23% | 8,962,413 |
| May 12, 2026 | 3.30 | 3.40 | 3.15 | 3.25 | 3.25 | -2.11% | 5,090,529 |
| May 11, 2026 | 3.20 | 3.40 | 3.08 | 3.32 | 3.32 | 4.73% | 7,124,065 |
| May 8, 2026 | 3.09 | 3.21 | 3.07 | 3.17 | 3.17 | 2.59% | 6,502,088 |
| May 7, 2026 | 3.43 | 3.43 | 3.08 | 3.09 | 3.09 | -9.52% | 5,282,819 |
| May 6, 2026 | 3.23 | 3.43 | 3.15 | 3.42 | 3.42 | 6.39% | 5,191,857 |
| May 5, 2026 | 3.26 | 3.30 | 3.13 | 3.21 | 3.21 | -0.31% | 3,300,994 |
| May 4, 2026 | 3.30 | 3.46 | 3.18 | 3.22 | 3.22 | -1.53% | 5,000,667 |
| May 1, 2026 | 3.35 | 3.37 | 3.20 | 3.27 | 3.27 | -3.25% | 3,428,335 |
| Apr 30, 2026 | 3.13 | 3.40 | 3.13 | 3.38 | 3.38 | 9.74% | 4,014,511 |
| Apr 29, 2026 | 3.33 | 3.33 | 3.06 | 3.08 | 3.08 | -6.95% | 4,847,294 |
| Apr 28, 2026 | 3.32 | 3.37 | 3.16 | 3.31 | 3.31 | - | 7,280,765 |
| Apr 27, 2026 | 3.25 | 3.43 | 3.22 | 3.31 | 3.31 | 0.91% | 4,156,482 |
| Apr 24, 2026 | 3.35 | 3.39 | 3.22 | 3.28 | 3.28 | -1.06% | 2,190,945 |
| Apr 23, 2026 | 3.56 | 3.64 | 3.23 | 3.32 | 3.32 | -7.66% | 4,744,072 |
| Apr 22, 2026 | 3.35 | 3.60 | 3.35 | 3.59 | 3.59 | 8.46% | 4,306,131 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.27 | 3.31 | 3.31 | -4.61% | 4,636,339 |
| Apr 20, 2026 | 3.29 | 3.50 | 3.25 | 3.47 | 3.47 | 2.06% | 4,842,592 |
| Apr 17, 2026 | 3.31 | 3.55 | 3.26 | 3.40 | 3.40 | 5.92% | 5,305,162 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 3,256,332 |
| Apr 15, 2026 | 3.06 | 3.24 | 3.06 | 3.20 | 3.20 | 5.61% | 4,294,069 |
| Apr 14, 2026 | 3.02 | 3.06 | 2.95 | 3.03 | 3.03 | 3.06% | 2,665,266 |
| Apr 13, 2026 | 2.80 | 2.99 | 2.74 | 2.94 | 2.94 | 3.16% | 4,386,868 |
| Apr 10, 2026 | 2.87 | 3.04 | 2.83 | 2.85 | 2.85 | - | 4,183,901 |
| Apr 9, 2026 | 2.83 | 2.88 | 2.79 | 2.85 | 2.85 | -0.70% | 1,433,491 |
| Apr 8, 2026 | 2.93 | 3.02 | 2.80 | 2.87 | 2.87 | 4.74% | 2,100,121 |
| Apr 7, 2026 | 2.75 | 2.77 | 2.63 | 2.74 | 2.74 | -2.14% | 1,881,745 |
| Apr 6, 2026 | 2.77 | 2.86 | 2.73 | 2.80 | 2.80 | 0.72% | 2,157,827 |
| Apr 2, 2026 | 2.60 | 2.80 | 2.59 | 2.78 | 2.78 | 2.21% | 2,202,889 |
| Apr 1, 2026 | 2.87 | 2.88 | 2.70 | 2.72 | 2.72 | -2.51% | 3,714,731 |
| Mar 31, 2026 | 2.54 | 2.85 | 2.54 | 2.79 | 2.79 | 11.16% | 4,931,022 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.47 | 2.51 | 2.51 | -5.64% | 3,592,859 |
| Mar 27, 2026 | 2.70 | 2.75 | 2.64 | 2.66 | 2.66 | -2.56% | 2,469,927 |
| Mar 26, 2026 | 2.77 | 2.81 | 2.70 | 2.73 | 2.73 | -4.55% | 2,052,574 |
| Mar 25, 2026 | 2.91 | 3.00 | 2.82 | 2.86 | 2.86 | - | 2,359,463 |
| Mar 24, 2026 | 2.85 | 2.91 | 2.77 | 2.86 | 2.86 | -1.38% | 2,153,584 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.84 | 2.90 | 2.90 | - | 3,191,944 |
| Mar 20, 2026 | 3.03 | 3.06 | 2.83 | 2.90 | 2.90 | -4.29% | 5,093,490 |
| Mar 19, 2026 | 3.00 | 3.12 | 2.90 | 3.03 | 3.03 | -1.62% | 3,981,327 |
| Mar 18, 2026 | 3.20 | 3.26 | 3.05 | 3.08 | 3.08 | -5.81% | 5,617,653 |
| Mar 17, 2026 | 3.25 | 3.37 | 3.19 | 3.27 | 3.27 | 0.31% | 3,571,910 |
| Mar 16, 2026 | 3.36 | 3.43 | 3.21 | 3.26 | 3.26 | -1.81% | 3,314,786 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.28 | 3.32 | 3.32 | -2.92% | 4,901,507 |
| Mar 12, 2026 | 3.41 | 3.45 | 3.29 | 3.42 | 3.42 | -2.29% | 4,255,825 |
| Mar 11, 2026 | 3.51 | 3.66 | 3.45 | 3.50 | 3.50 | -1.96% | 4,796,476 |
| Mar 10, 2026 | 3.36 | 3.67 | 3.35 | 3.57 | 3.57 | 6.89% | 3,718,811 |
| Mar 9, 2026 | 3.25 | 3.40 | 3.16 | 3.34 | 3.34 | -0.89% | 3,277,859 |
| Mar 6, 2026 | 3.28 | 3.50 | 3.27 | 3.37 | 3.37 | -0.88% | 2,848,025 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.28 | 3.40 | 3.40 | -3.13% | 3,845,768 |
| Mar 4, 2026 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | 0.29% | 2,184,872 |
| Mar 3, 2026 | 3.53 | 3.62 | 3.44 | 3.50 | 3.50 | -6.17% | 3,023,986 |
| Mar 2, 2026 | 3.54 | 3.80 | 3.50 | 3.73 | 3.73 | 1.08% | 2,431,848 |
| Feb 27, 2026 | 3.74 | 3.79 | 3.62 | 3.69 | 3.69 | -3.91% | 2,788,669 |
| Feb 26, 2026 | 3.69 | 3.86 | 3.61 | 3.84 | 3.84 | 2.13% | 3,089,390 |
| Feb 25, 2026 | 3.76 | 3.85 | 3.70 | 3.76 | 3.76 | 2.73% | 3,649,544 |
| Feb 24, 2026 | 3.51 | 3.68 | 3.45 | 3.66 | 3.66 | 2.52% | 2,971,312 |
| Feb 23, 2026 | 3.52 | 3.63 | 3.47 | 3.57 | 3.57 | 0.56% | 2,798,707 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.51 | 3.55 | 3.55 | -4.05% | 3,183,293 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 1.09% | 2,272,192 |
| Feb 18, 2026 | 3.71 | 3.81 | 3.56 | 3.66 | 3.66 | - | 3,108,039 |
| Feb 17, 2026 | 3.77 | 3.77 | 3.58 | 3.66 | 3.66 | -3.68% | 3,355,796 |
| Feb 13, 2026 | 3.78 | 3.98 | 3.75 | 3.80 | 3.80 | 0.53% | 3,224,785 |
| Feb 12, 2026 | 4.09 | 4.13 | 3.75 | 3.78 | 3.78 | -8.92% | 4,686,158 |
| Feb 11, 2026 | 4.17 | 4.21 | 3.92 | 4.15 | 4.15 | 1.22% | 4,124,650 |
| Feb 10, 2026 | 4.16 | 4.24 | 4.03 | 4.10 | 4.10 | -1.91% | 3,642,909 |
| Feb 9, 2026 | 4.15 | 4.24 | 3.95 | 4.18 | 4.18 | 0.36% | 4,695,090 |
| Feb 6, 2026 | 3.88 | 4.22 | 3.71 | 4.17 | 4.17 | 17.99% | 6,802,113 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.51 | 3.53 | 3.53 | -12.62% | 6,355,056 |
| Feb 4, 2026 | 4.29 | 4.30 | 3.84 | 4.04 | 4.04 | -6.05% | 5,389,350 |
| Feb 3, 2026 | 4.02 | 4.31 | 3.91 | 4.30 | 4.30 | 10.26% | 6,063,175 |