American Battery Technology(ABAT)
$1.34+0.01 (+1.14%)
ABAT
American Battery Technology historical prices
$1.34
At close:+0.01 (+1.14%)
Want to see ABAT full AI Analyst Report?
American Battery Technology (ABAT) Historical Prices
2,868 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | +1.14% | 1,730,985 | 0.55 |
| Nov 10, 2026 | 1.37 | 1.41 | 1.28 | 1.32 | 1.32 | -1.12% | 1,634,808 | 0.52 |
| Nov 09, 2026 | 1.37 | 1.45 | 1.32 | 1.42 | 1.42 | +6.37% | 2,502,082 | 0.79 |
| Nov 06, 2026 | 1.24 | 1.34 | 1.21 | 1.34 | 1.34 | +11.72% | 2,454,099 | 0.77 |
| Nov 05, 2026 | 1.30 | 1.31 | 1.14 | 1.20 | 1.20 | -7.36% | 3,604,883 | 1.14 |
| Nov 04, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | +3.20% | 2,067,843 | 0.64 |
| Nov 03, 2026 | 1.35 | 1.38 | 1.23 | 1.25 | 1.25 | -6.02% | 2,542,182 | 0.79 |
| Nov 02, 2026 | 1.49 | 1.51 | 1.31 | 1.33 | 1.33 | -6.01% | 2,409,680 | 0.75 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -9.29% | 2,026,980 | 0.63 |
| Oct 29, 2026 | 1.54 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 2,388,666 | 0.73 |
| Oct 28, 2026 | 1.51 | 1.60 | 1.46 | 1.58 | 1.58 | +6.04% | 3,734,449 | 1.14 |
| Oct 27, 2026 | 1.32 | 1.51 | 1.30 | 1.49 | 1.49 | +16.41% | 3,078,419 | 0.93 |
| Oct 26, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 1,635,648 | 0.49 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 1,612,207 | 0.48 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.37 | 1.39 | 1.39 | -4.47% | 2,124,570 | 0.63 |
| Oct 21, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -1.02% | 1,686,167 | 0.50 |
| Oct 20, 2026 | 1.43 | 1.50 | 1.40 | 1.47 | 1.47 | +1.38% | 2,503,622 | 0.74 |
| Oct 19, 2026 | 1.53 | 1.55 | 1.42 | 1.45 | 1.45 | -2.03% | 2,672,970 | 0.79 |
| Oct 16, 2026 | 1.57 | 1.62 | 1.47 | 1.48 | 1.48 | -5.73% | 3,112,641 | 0.92 |
| Oct 15, 2026 | 1.61 | 1.62 | 1.50 | 1.57 | 1.57 | -2.48% | 3,073,240 | 0.91 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -8.00% | 3,388,072 | 1.00 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -4.37% | 3,332,163 | 0.99 |
| Oct 12, 2026 | 1.93 | 1.96 | 1.83 | 1.83 | 1.83 | -7.11% | 2,721,023 | 0.81 |
| Oct 09, 2026 | 2.08 | 2.10 | 1.95 | 1.97 | 1.97 | -3.90% | 2,458,241 | 0.73 |
| Oct 08, 2026 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -1.91% | 3,347,970 | 0.99 |
| Oct 07, 2026 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | -2.79% | 2,133,914 | 0.63 |
| Oct 06, 2026 | 2.19 | 2.24 | 2.15 | 2.15 | 2.15 | -0.92% | 1,997,178 | 0.59 |
| Oct 05, 2026 | 2.19 | 2.23 | 2.12 | 2.17 | 2.17 | -0.91% | 2,634,781 | 0.77 |
| Oct 02, 2026 | 2.28 | 2.31 | 2.18 | 2.19 | 2.19 | -3.95% | 3,675,895 | 1.07 |
| Oct 01, 2026 | 2.36 | 2.40 | 2.22 | 2.28 | 2.28 | +3.17% | 21,452,221 | 6.82 |
| Sep 30, 2026 | 2.23 | 2.30 | 2.20 | 2.21 | 2.21 | +0.91% | 3,187,415 | 1.03 |
| Sep 29, 2026 | 2.29 | 2.31 | 2.16 | 2.19 | 2.19 | -3.52% | 2,482,337 | 0.79 |
| Sep 28, 2026 | 2.20 | 2.30 | 2.17 | 2.27 | 2.27 | +0.44% | 1,680,014 | 0.53 |
| Sep 25, 2026 | 2.27 | 2.31 | 2.23 | 2.26 | 2.26 | +0.44% | 1,960,771 | 0.62 |
| Sep 24, 2026 | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | -2.60% | 2,027,290 | 0.63 |
| Sep 23, 2026 | 2.33 | 2.39 | 2.30 | 2.31 | 2.31 | -3.35% | 2,168,129 | 0.66 |
| Sep 22, 2026 | 2.37 | 2.42 | 2.31 | 2.39 | 2.39 | +2.58% | 2,246,616 | 0.68 |
| Sep 21, 2026 | 2.22 | 2.36 | 2.21 | 2.33 | 2.33 | +6.88% | 3,845,409 | 1.17 |
| Sep 18, 2026 | 2.24 | 2.26 | 2.13 | 2.18 | 2.18 | -2.68% | 6,021,204 | 1.86 |
| Sep 17, 2026 | 2.17 | 2.25 | 2.13 | 2.24 | 2.24 | +5.66% | 3,152,102 | 0.97 |
| Sep 16, 2026 | 2.27 | 2.28 | 2.07 | 2.12 | 2.12 | -5.36% | 4,503,706 | 1.38 |
| Sep 15, 2026 | 2.36 | 2.37 | 2.21 | 2.24 | 2.24 | -5.08% | 3,900,334 | 1.19 |
| Sep 14, 2026 | 2.41 | 2.43 | 2.32 | 2.36 | 2.36 | -4.45% | 5,034,949 | 1.52 |
| Sep 11, 2026 | 2.59 | 2.60 | 2.46 | 2.47 | 2.47 | -3.52% | 2,598,330 | 0.77 |
| Sep 10, 2026 | 2.64 | 2.67 | 2.55 | 2.56 | 2.56 | -4.48% | 1,695,164 | 0.49 |
| Sep 09, 2026 | 2.81 | 2.85 | 2.68 | 2.68 | 2.68 | -4.63% | 2,449,178 | 0.70 |
| Sep 08, 2026 | 2.80 | 2.89 | 2.77 | 2.81 | 2.81 | +1.08% | 2,660,506 | 0.74 |
| Sep 07, 2026 | 2.72 | 2.83 | 2.72 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.72 | 2.83 | 2.72 | 2.78 | 2.78 | +2.21% | 2,777,119 | 0.57 |
| Sep 03, 2026 | 2.83 | 2.84 | 2.69 | 2.72 | 2.72 | -2.51% | 3,553,817 | 0.72 |
