American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
3.310
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.330
+0.020 (0.60%)
Pre-market: Apr 29, 2026, 8:37 AM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.37 | 3.16 | 3.31 | 3.31 | - | 7,254,955 |
| Apr 27, 2026 | 3.25 | 3.43 | 3.22 | 3.31 | 3.31 | 0.91% | 4,145,043 |
| Apr 24, 2026 | 3.35 | 3.39 | 3.22 | 3.28 | 3.28 | -1.06% | 2,181,710 |
| Apr 23, 2026 | 3.56 | 3.64 | 3.23 | 3.32 | 3.32 | -7.66% | 4,707,999 |
| Apr 22, 2026 | 3.35 | 3.60 | 3.35 | 3.59 | 3.59 | 8.46% | 4,245,333 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.27 | 3.31 | 3.31 | -4.61% | 4,599,178 |
| Apr 20, 2026 | 3.29 | 3.50 | 3.25 | 3.47 | 3.47 | 2.06% | 4,820,904 |
| Apr 17, 2026 | 3.31 | 3.55 | 3.26 | 3.40 | 3.40 | 5.92% | 5,274,626 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 3,250,307 |
| Apr 15, 2026 | 3.06 | 3.24 | 3.06 | 3.20 | 3.20 | 5.61% | 4,273,145 |
| Apr 14, 2026 | 3.02 | 3.06 | 2.95 | 3.03 | 3.03 | 3.06% | 2,652,787 |
| Apr 13, 2026 | 2.80 | 2.99 | 2.74 | 2.94 | 2.94 | 3.16% | 4,376,747 |
| Apr 10, 2026 | 2.87 | 3.04 | 2.83 | 2.85 | 2.85 | - | 4,166,976 |
| Apr 9, 2026 | 2.83 | 2.88 | 2.79 | 2.85 | 2.85 | -0.70% | 1,420,786 |
| Apr 8, 2026 | 2.93 | 3.02 | 2.80 | 2.87 | 2.87 | 4.74% | 2,091,791 |
| Apr 7, 2026 | 2.75 | 2.77 | 2.63 | 2.74 | 2.74 | -2.14% | 1,826,444 |
| Apr 6, 2026 | 2.77 | 2.86 | 2.73 | 2.80 | 2.80 | 0.72% | 2,151,621 |
| Apr 2, 2026 | 2.60 | 2.80 | 2.59 | 2.78 | 2.78 | 2.21% | 2,195,902 |
| Apr 1, 2026 | 2.87 | 2.88 | 2.70 | 2.72 | 2.72 | -2.51% | 3,691,154 |
| Mar 31, 2026 | 2.54 | 2.85 | 2.54 | 2.79 | 2.79 | 11.16% | 4,924,281 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.47 | 2.51 | 2.51 | -5.64% | 3,575,220 |
| Mar 27, 2026 | 2.70 | 2.75 | 2.64 | 2.66 | 2.66 | -2.56% | 2,434,766 |
| Mar 26, 2026 | 2.77 | 2.81 | 2.70 | 2.73 | 2.73 | -4.55% | 2,036,735 |
| Mar 25, 2026 | 2.91 | 3.00 | 2.82 | 2.86 | 2.86 | - | 2,313,507 |
| Mar 24, 2026 | 2.85 | 2.91 | 2.77 | 2.86 | 2.86 | -1.38% | 2,123,807 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.84 | 2.90 | 2.90 | - | 3,176,503 |
| Mar 20, 2026 | 3.03 | 3.06 | 2.83 | 2.90 | 2.90 | -4.29% | 5,090,785 |
| 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 |
| Feb 2, 2026 | 4.04 | 4.24 | 3.89 | 3.90 | 3.90 | -3.47% | 3,631,219 |
| Jan 30, 2026 | 4.21 | 4.26 | 3.89 | 4.04 | 4.04 | -6.48% | 8,010,488 |
| Jan 29, 2026 | 4.58 | 4.58 | 4.18 | 4.32 | 4.32 | -5.68% | 7,136,150 |
| Jan 28, 2026 | 4.73 | 4.89 | 4.37 | 4.58 | 4.58 | -3.58% | 7,442,669 |
| Jan 27, 2026 | 4.40 | 4.90 | 4.39 | 4.75 | 4.75 | 8.94% | 7,417,103 |
| Jan 26, 2026 | 4.91 | 5.00 | 4.23 | 4.36 | 4.36 | -7.23% | 7,923,179 |
| Jan 23, 2026 | 4.70 | 4.89 | 4.50 | 4.70 | 4.70 | -0.53% | 6,464,260 |
| Jan 22, 2026 | 4.68 | 4.95 | 4.63 | 4.73 | 4.73 | 2.49% | 5,822,668 |
| Jan 21, 2026 | 4.91 | 5.10 | 4.21 | 4.61 | 4.61 | -4.95% | 9,676,803 |
| Jan 20, 2026 | 4.60 | 5.12 | 4.46 | 4.85 | 4.85 | 0.41% | 9,022,659 |
| Jan 16, 2026 | 4.88 | 4.99 | 4.61 | 4.83 | 4.83 | -0.72% | 5,453,445 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.78 | 4.87 | 4.87 | -8.38% | 8,083,303 |
| Jan 14, 2026 | 4.88 | 5.33 | 4.60 | 5.31 | 5.31 | 8.37% | 9,066,949 |
| Jan 13, 2026 | 5.29 | 5.29 | 4.79 | 4.90 | 4.90 | -5.22% | 9,225,726 |
| Jan 12, 2026 | 4.80 | 5.31 | 4.56 | 5.17 | 5.17 | 7.71% | 10,809,697 |
| Jan 9, 2026 | 4.64 | 4.85 | 4.40 | 4.80 | 4.80 | 5.96% | 7,785,326 |
| Jan 8, 2026 | 4.52 | 4.66 | 4.30 | 4.53 | 4.53 | -4.03% | 6,988,121 |
| Jan 7, 2026 | 4.30 | 4.88 | 4.25 | 4.72 | 4.72 | 8.01% | 9,595,264 |
| Jan 6, 2026 | 4.76 | 4.98 | 4.29 | 4.37 | 4.37 | -6.22% | 8,130,620 |
| Jan 5, 2026 | 3.87 | 4.70 | 3.84 | 4.66 | 4.66 | 25.95% | 12,747,737 |
| Jan 2, 2026 | 3.42 | 3.71 | 3.33 | 3.70 | 3.70 | 10.78% | 3,825,681 |
| Dec 31, 2025 | 3.34 | 3.39 | 3.21 | 3.34 | 3.34 | -0.60% | 4,827,643 |
| Dec 30, 2025 | 3.53 | 3.56 | 3.34 | 3.36 | 3.36 | -4.00% | 4,736,283 |
| Dec 29, 2025 | 3.70 | 3.87 | 3.50 | 3.50 | 3.50 | -8.38% | 4,887,687 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.77 | 3.82 | 3.82 | -3.78% | 3,570,828 |
| Dec 24, 2025 | 4.11 | 4.14 | 3.87 | 3.97 | 3.97 | -2.93% | 3,636,540 |
| Dec 23, 2025 | 4.16 | 4.32 | 4.02 | 4.09 | 4.09 | -1.68% | 4,353,111 |
| Dec 22, 2025 | 4.08 | 4.43 | 3.97 | 4.16 | 4.16 | 4.79% | 5,879,108 |
| Dec 19, 2025 | 3.77 | 4.06 | 3.77 | 3.97 | 3.97 | 5.31% | 17,018,061 |
| Dec 18, 2025 | 3.75 | 3.97 | 3.71 | 3.77 | 3.77 | 3.57% | 4,284,921 |
| Dec 17, 2025 | 4.02 | 4.27 | 3.61 | 3.64 | 3.64 | -9.23% | 5,709,703 |
| Dec 16, 2025 | 3.87 | 4.12 | 3.82 | 4.01 | 4.01 | 2.04% | 4,610,904 |
| Dec 15, 2025 | 4.14 | 4.46 | 3.91 | 3.93 | 3.93 | -3.91% | 5,826,895 |
| Dec 12, 2025 | 4.27 | 4.30 | 4.00 | 4.09 | 4.09 | -4.22% | 4,535,733 |
| Dec 11, 2025 | 4.00 | 4.32 | 3.86 | 4.27 | 4.27 | 6.48% | 5,098,615 |
| Dec 10, 2025 | 4.25 | 4.28 | 4.00 | 4.01 | 4.01 | -5.65% | 5,547,887 |
| Dec 9, 2025 | 4.17 | 4.39 | 3.95 | 4.25 | 4.25 | 0.47% | 5,822,350 |
| Dec 8, 2025 | 4.15 | 4.37 | 4.00 | 4.23 | 4.23 | 1.93% | 5,707,472 |
| Dec 5, 2025 | 4.20 | 4.41 | 4.09 | 4.15 | 4.15 | -0.95% | 6,105,639 |
| Dec 4, 2025 | 3.75 | 4.24 | 3.71 | 4.19 | 4.19 | 11.73% | 5,953,698 |
| Dec 3, 2025 | 3.69 | 3.79 | 3.52 | 3.75 | 3.75 | 2.18% | 3,442,122 |