American Battery Technology Company (ABAT)
NASDAQ: ABAT · Real-Time Price · USD
2.200
+0.030 (1.38%)
At close: Aug 1, 2025, 4:00 PM
2.380
+0.180 (8.18%)
After-hours: Aug 1, 2025, 7:59 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.30 | 2.04 | 2.20 | 2.20 | 1.38% | 6,104,266 |
| Jul 31, 2025 | 2.20 | 2.32 | 2.16 | 2.17 | 2.17 | -3.13% | 3,519,094 |
| Jul 30, 2025 | 2.37 | 2.59 | 2.15 | 2.24 | 2.24 | -4.68% | 5,967,914 |
| Jul 29, 2025 | 2.69 | 2.78 | 2.32 | 2.35 | 2.35 | -18.40% | 11,830,004 |
| Jul 28, 2025 | 3.03 | 3.13 | 2.76 | 2.88 | 2.88 | -8.72% | 8,193,509 |
| Jul 25, 2025 | 3.75 | 3.89 | 2.89 | 3.16 | 3.16 | -6.38% | 20,030,769 |
| Jul 24, 2025 | 3.13 | 3.42 | 3.06 | 3.37 | 3.37 | 8.71% | 11,953,301 |
| Jul 23, 2025 | 2.98 | 3.25 | 2.83 | 3.10 | 3.10 | 7.64% | 13,541,339 |
| Jul 22, 2025 | 2.89 | 2.90 | 2.48 | 2.88 | 2.88 | 12.50% | 12,192,251 |
| Jul 21, 2025 | 2.69 | 3.30 | 2.50 | 2.56 | 2.56 | 6.67% | 17,477,892 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.23 | 2.40 | 2.40 | 1.69% | 7,505,869 |
| Jul 17, 2025 | 2.14 | 2.49 | 1.98 | 2.36 | 2.36 | 12.92% | 13,626,724 |
| Jul 16, 2025 | 1.94 | 2.19 | 1.88 | 2.09 | 2.09 | 10.58% | 6,728,162 |
| Jul 15, 2025 | 1.70 | 1.90 | 1.65 | 1.89 | 1.89 | 14.55% | 3,570,791 |
| Jul 14, 2025 | 1.66 | 1.73 | 1.55 | 1.65 | 1.65 | -1.79% | 1,994,008 |
| Jul 11, 2025 | 1.77 | 1.80 | 1.64 | 1.68 | 1.68 | -5.62% | 2,053,164 |
| Jul 10, 2025 | 1.83 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 1,677,237 |
| Jul 9, 2025 | 2.00 | 2.01 | 1.77 | 1.80 | 1.80 | -8.63% | 2,486,475 |
| Jul 8, 2025 | 1.89 | 2.04 | 1.88 | 1.97 | 1.97 | 4.79% | 2,912,275 |
| Jul 7, 2025 | 1.88 | 1.97 | 1.78 | 1.88 | 1.88 | 2.73% | 2,364,071 |
| Jul 3, 2025 | 1.92 | 2.05 | 1.79 | 1.83 | 1.83 | -2.66% | 3,177,026 |
| Jul 2, 2025 | 1.64 | 1.92 | 1.63 | 1.88 | 1.88 | 14.63% | 4,819,620 |
| Jul 1, 2025 | 1.63 | 1.80 | 1.54 | 1.64 | 1.64 | 1.23% | 4,161,099 |
| Jun 30, 2025 | 1.55 | 1.71 | 1.48 | 1.62 | 1.62 | 10.96% | 6,264,815 |
| Jun 27, 2025 | 1.39 | 1.72 | 1.38 | 1.46 | 1.46 | 8.15% | 15,952,919 |
| Jun 26, 2025 | 1.27 | 1.39 | 1.25 | 1.35 | 1.35 | 5.47% | 1,260,856 |
| Jun 25, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 899,485 |
| Jun 24, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 727,977 |
| Jun 23, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.15% | 1,106,579 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 915,458 |
| Jun 18, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 455,065 |
| Jun 17, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 745,549 |
| Jun 16, 2025 | 1.32 | 1.40 | 1.31 | 1.32 | 1.32 | - | 845,055 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 660,197 |
| Jun 12, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 487,979 |
| Jun 11, 2025 | 1.38 | 1.43 | 1.36 | 1.37 | 1.37 | -0.72% | 583,894 |
| Jun 10, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 1,157,108 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 883,445 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 817,537 |
| Jun 5, 2025 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 836,551 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 982,045 |
| Jun 3, 2025 | 1.40 | 1.54 | 1.39 | 1.48 | 1.48 | 7.25% | 1,747,537 |
| Jun 2, 2025 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 5.34% | 897,920 |
| May 30, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 749,970 |
| May 29, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 636,483 |
| May 28, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 704,318 |
| May 27, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 1,723,799 |
| May 23, 2025 | 1.29 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 823,695 |
| May 22, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 1,141,813 |
| May 21, 2025 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | -5.04% | 954,257 |