American Battery Technology Company ABAT
1.13 USD -0.11 (-8.87%)
Regular-session close
1.13 0.00 -0.04%
After hours · Nov 13, 7:35 PM ET
1.08 Day range 1.25
1.13 52-week range 5.31
- YTD
- -66.17%
- 1 year
- -69.13%
ABAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.25 | 1.08 | 1.13 | -0.11 | -8.87% | 5,508,716 |
| Nov 12, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | -0.10 | -7.46% | 2,372,600 |
| Nov 11, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | +0.02 | +1.52% | 1,749,800 |
| Nov 10, 2026 | 1.37 | 1.41 | 1.27 | 1.32 | -0.10 | -7.04% | 1,634,300 |
| Nov 9, 2026 | 1.37 | 1.45 | 1.32 | 1.42 | +0.08 | +5.97% | 2,500,400 |
| Nov 6, 2026 | 1.24 | 1.34 | 1.21 | 1.34 | +0.14 | +11.67% | 2,457,700 |
| Nov 5, 2026 | 1.29 | 1.31 | 1.14 | 1.20 | -0.09 | -6.98% | 3,637,600 |
| Nov 4, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | +0.04 | +3.20% | 2,067,800 |
| Nov 3, 2026 | 1.35 | 1.38 | 1.23 | 1.25 | -0.08 | -6.02% | 2,536,900 |
| Nov 2, 2026 | 1.49 | 1.51 | 1.31 | 1.33 | -0.08 | -5.67% | 2,411,300 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | -0.15 | -9.62% | 2,032,000 |
| Oct 29, 2026 | 1.53 | 1.64 | 1.52 | 1.56 | -0.02 | -1.27% | 2,443,400 |
| Oct 28, 2026 | 1.51 | 1.60 | 1.46 | 1.58 | +0.09 | +6.04% | 3,754,300 |
| Oct 27, 2026 | 1.32 | 1.51 | 1.30 | 1.49 | +0.21 | +16.41% | 3,099,700 |
| Oct 26, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | -0.07 | -5.19% | 1,636,600 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | -0.04 | -2.88% | 1,635,300 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.37 | 1.39 | -0.07 | -4.79% | 2,124,700 |
| Oct 21, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | -0.01 | -0.68% | 1,679,100 |
| Oct 20, 2026 | 1.43 | 1.50 | 1.40 | 1.47 | +0.02 | +1.38% | 2,498,900 |
| Oct 19, 2026 | 1.53 | 1.55 | 1.42 | 1.45 | -0.03 | -2.03% | 2,674,200 |
| Oct 16, 2026 | 1.57 | 1.62 | 1.47 | 1.48 | -0.09 | -5.73% | 3,127,300 |
| Oct 15, 2026 | 1.61 | 1.62 | 1.50 | 1.57 | -0.04 | -2.48% | 3,070,600 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.59 | 1.61 | -0.14 | -8.00% | 3,388,100 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | -0.08 | -4.37% | 3,332,200 |
| Oct 12, 2026 | 1.93 | 1.96 | 1.83 | 1.83 | -0.14 | -7.11% | 2,715,200 |
| Oct 9, 2026 | 2.08 | 2.10 | 1.95 | 1.97 | -0.08 | -3.90% | 2,450,200 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.00 | 2.05 | -0.04 | -1.91% | 3,339,000 |
| Oct 7, 2026 | 2.10 | 2.13 | 2.08 | 2.09 | -0.06 | -2.79% | 2,132,500 |
| Oct 6, 2026 | 2.19 | 2.24 | 2.15 | 2.15 | -0.02 | -0.92% | 1,997,200 |
| Oct 5, 2026 | 2.19 | 2.23 | 2.12 | 2.17 | -0.02 | -0.91% | 2,637,000 |
| Oct 2, 2026 | 2.28 | 2.31 | 2.18 | 2.19 | -0.09 | -3.95% | 3,675,900 |
| Oct 1, 2026 | 2.36 | 2.40 | 2.22 | 2.28 | +0.07 | +3.17% | 21,540,400 |
| Sep 30, 2026 | 2.23 | 2.30 | 2.20 | 2.21 | +0.02 | +0.91% | 3,187,300 |
| Sep 29, 2026 | 2.29 | 2.31 | 2.16 | 2.19 | -0.08 | -3.52% | 2,473,500 |
| Sep 28, 2026 | 2.20 | 2.30 | 2.17 | 2.27 | +0.01 | +0.44% | 1,674,200 |
| Sep 25, 2026 | 2.27 | 2.31 | 2.23 | 2.26 | +0.01 | +0.44% | 1,959,100 |
| Sep 24, 2026 | 2.28 | 2.29 | 2.22 | 2.25 | -0.06 | -2.60% | 2,021,900 |
| Sep 23, 2026 | 2.33 | 2.39 | 2.30 | 2.31 | -0.08 | -3.35% | 2,163,600 |
| Sep 22, 2026 | 2.37 | 2.42 | 2.31 | 2.39 | +0.06 | +2.58% | 2,238,800 |
| Sep 21, 2026 | 2.22 | 2.36 | 2.21 | 2.33 | +0.15 | +6.88% | 3,842,600 |
| Sep 18, 2026 | 2.24 | 2.26 | 2.13 | 2.18 | -0.06 | -2.68% | 6,021,200 |
| Sep 17, 2026 | 2.17 | 2.25 | 2.13 | 2.24 | +0.12 | +5.66% | 3,164,700 |
| Sep 16, 2026 | 2.27 | 2.28 | 2.07 | 2.12 | -0.12 | -5.36% | 4,503,700 |
| Sep 15, 2026 | 2.36 | 2.37 | 2.20 | 2.24 | -0.12 | -5.08% | 3,897,000 |
| Sep 14, 2026 | 2.40 | 2.43 | 2.32 | 2.36 | -0.11 | -4.45% | 5,034,900 |
| Sep 11, 2026 | 2.59 | 2.60 | 2.46 | 2.47 | -0.09 | -3.52% | 2,595,800 |
| Sep 10, 2026 | 2.63 | 2.67 | 2.55 | 2.56 | -0.12 | -4.48% | 1,692,900 |
| Sep 9, 2026 | 2.81 | 2.85 | 2.68 | 2.68 | -0.13 | -4.63% | 2,444,700 |
| Sep 8, 2026 | 2.80 | 2.88 | 2.77 | 2.81 | +0.03 | +1.08% | 2,658,900 |
| Sep 4, 2026 | 2.72 | 2.83 | 2.72 | 2.78 | +0.06 | +2.21% | 2,776,600 |
| Sep 3, 2026 | 2.83 | 2.84 | 2.69 | 2.72 | -0.07 | -2.51% | 3,554,000 |
| Sep 2, 2026 | 2.59 | 2.80 | 2.59 | 2.79 | +0.20 | +7.72% | 3,872,500 |
| Sep 1, 2026 | 2.60 | 2.68 | 2.52 | 2.59 | -0.11 | -4.07% | 4,075,700 |
| Aug 31, 2026 | 2.56 | 2.71 | 2.55 | 2.70 | +0.13 | +5.06% | 3,351,400 |
| Aug 28, 2026 | 2.66 | 2.69 | 2.55 | 2.57 | -0.10 | -3.75% | 4,742,200 |
| Aug 27, 2026 | 2.60 | 2.70 | 2.60 | 2.67 | +0.07 | +2.69% | 4,040,100 |
| Aug 26, 2026 | 2.61 | 2.65 | 2.56 | 2.60 | +0.01 | +0.39% | 2,912,000 |
| Aug 25, 2026 | 2.43 | 2.60 | 2.39 | 2.59 | +0.19 | +7.92% | 4,363,500 |
| Aug 24, 2026 | 2.56 | 2.58 | 2.38 | 2.40 | -0.17 | -6.61% | 2,911,500 |
| Aug 21, 2026 | 2.37 | 2.59 | 2.36 | 2.57 | +0.24 | +10.30% | 3,594,000 |
| Aug 20, 2026 | 2.54 | 2.56 | 2.28 | 2.33 | -0.07 | -2.92% | 2,742,400 |
| Aug 19, 2026 | 2.38 | 2.42 | 2.32 | 2.40 | +0.05 | +2.13% | 3,448,800 |
| Aug 18, 2026 | 2.36 | 2.39 | 2.28 | 2.35 | -0.08 | -3.29% | 3,541,300 |
| Aug 17, 2026 | 2.45 | 2.50 | 2.38 | 2.43 | -0.06 | -2.41% | 2,179,500 |
| Aug 14, 2026 | 2.47 | 2.56 | 2.47 | 2.49 | -0.02 | -0.80% | 1,501,000 |
65 days, newest first. Daily bars as drawn on the ABAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.