American Battery Technolo... (ABAT)
NASDAQ: ABAT
· Real-Time Price · USD
4.88
-0.13 (-2.59%)
At close: Oct 03, 2025, 3:59 PM
4.95
1.43%
After-hours: Oct 03, 2025, 07:58 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.11 | 5.38 | 4.82 | 4.88 | 4.88 | -2.59% | 18,001,874 |
| Oct 2, 2025 | 5.25 | 5.43 | 4.85 | 5.01 | 5.01 | -3.47% | 13,246,100 |
| Oct 1, 2025 | 4.85 | 5.49 | 4.73 | 5.19 | 5.19 | 6.79% | 15,397,200 |
| Sep 30, 2025 | 5.25 | 5.27 | 4.60 | 4.86 | 4.86 | -5.81% | 11,744,900 |
| Sep 29, 2025 | 4.83 | 5.17 | 4.39 | 5.16 | 5.16 | 17.81% | 20,041,800 |
| Sep 26, 2025 | 4.46 | 4.64 | 4.15 | 4.38 | 4.38 | 0.92% | 8,149,100 |
| Sep 25, 2025 | 4.19 | 4.63 | 4.11 | 4.34 | 4.34 | -7.66% | 13,507,400 |
| Sep 24, 2025 | 4.42 | 5.07 | 4.39 | 4.70 | 4.70 | 13.80% | 19,203,317 |
| Sep 23, 2025 | 3.87 | 4.34 | 3.75 | 4.13 | 4.13 | 9.55% | 16,365,548 |
| Sep 22, 2025 | 3.09 | 3.82 | 3.00 | 3.77 | 3.77 | 14.24% | 13,695,245 |
| Sep 19, 2025 | 3.14 | 3.43 | 3.08 | 3.30 | 3.30 | 10.00% | 17,341,400 |
| Sep 18, 2025 | 2.53 | 3.02 | 2.51 | 3.00 | 3.00 | 23.46% | 13,409,300 |
| Sep 17, 2025 | 2.49 | 2.51 | 2.37 | 2.43 | 2.43 | -2.41% | 4,325,300 |
| Sep 16, 2025 | 2.41 | 2.58 | 2.41 | 2.49 | 2.49 | 4.18% | 4,693,500 |
| Sep 15, 2025 | 2.32 | 2.44 | 2.26 | 2.39 | 2.39 | 3.02% | 2,810,800 |
| Sep 12, 2025 | 2.41 | 2.44 | 2.30 | 2.32 | 2.32 | -2.93% | 1,963,000 |
| Sep 11, 2025 | 2.25 | 2.40 | 2.24 | 2.39 | 2.39 | 4.82% | 2,613,700 |
| Sep 10, 2025 | 2.34 | 2.40 | 2.22 | 2.28 | 2.28 | -2.15% | 2,908,200 |
| Sep 9, 2025 | 2.36 | 2.38 | 2.27 | 2.33 | 2.33 | -2.10% | 3,368,237 |
| Sep 8, 2025 | 2.45 | 2.49 | 2.37 | 2.38 | 2.38 | -0.83% | 2,087,100 |
Page 1 of 121