American Battery Technology Company - Common Stock (ABAT)
4.8500
-0.8200 (-14.46%)
NASDAQ · Last Trade: Oct 18th, 9:38 PM EDT
Historical Prices For American Battery Technology Company - Common Stock (ABAT)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
10/17/2025 | 5.00 | 5.55 | 4.76 | 4.85 | 23,545,664 | 4.85 |
10/16/2025 | 6.13 | 7.04 | 5.42 | 5.67 | 54,941,122 | 5.67 |
10/15/2025 | 11.41 | 11.49 | 8.11 | 8.95 | 50,443,628 | 8.95 |
10/14/2025 | 10.04 | 11.35 | 8.58 | 11.33 | 43,993,966 | 11.33 |
10/13/2025 | 7.90 | 10.18 | 7.74 | 9.22 | 45,440,493 | 9.22 |
10/10/2025 | 6.40 | 7.34 | 6.39 | 6.75 | 23,593,013 | 6.75 |
10/09/2025 | 6.12 | 6.51 | 5.94 | 6.24 | 15,962,089 | 6.24 |
10/08/2025 | 5.60 | 6.13 | 5.54 | 5.98 | 16,181,207 | 5.98 |
10/07/2025 | 5.50 | 5.72 | 5.28 | 5.56 | 13,180,279 | 5.56 |
10/06/2025 | 5.22 | 5.78 | 4.98 | 5.36 | 21,246,318 | 5.36 |
10/03/2025 | 5.11 | 5.38 | 4.82 | 4.88 | 18,177,512 | 4.88 |
10/02/2025 | 5.25 | 5.43 | 4.85 | 5.01 | 13,241,585 | 5.01 |
10/01/2025 | 4.85 | 5.49 | 4.73 | 5.19 | 15,381,943 | 5.19 |
9/30/2025 | 5.25 | 5.27 | 4.60 | 4.86 | 11,730,064 | 4.86 |
9/29/2025 | 4.83 | 5.17 | 4.39 | 5.16 | 20,010,173 | 5.16 |
9/26/2025 | 4.46 | 4.64 | 4.15 | 4.38 | 8,149,089 | 4.38 |
9/25/2025 | 4.19 | 4.63 | 4.11 | 4.34 | 13,492,188 | 4.34 |
9/24/2025 | 4.42 | 5.07 | 4.39 | 4.70 | 19,085,655 | 4.70 |
9/23/2025 | 3.87 | 4.34 | 3.75 | 4.13 | 16,310,678 | 4.13 |
9/22/2025 | 3.09 | 3.82 | 3.00 | 3.77 | 13,665,726 | 3.77 |
9/19/2025 | 3.14 | 3.43 | 3.08 | 3.30 | 17,341,442 | 3.30 |
9/18/2025 | 2.53 | 3.02 | 2.51 | 3.00 | 13,358,826 | 3.00 |
9/17/2025 | 2.49 | 2.51 | 2.37 | 2.43 | 4,321,877 | 2.43 |
9/16/2025 | 2.41 | 2.58 | 2.41 | 2.49 | 4,687,187 | 2.49 |
9/15/2025 | 2.32 | 2.44 | 2.26 | 2.39 | 2,809,368 | 2.39 |
9/12/2025 | 2.41 | 2.44 | 2.30 | 2.32 | 1,963,015 | 2.32 |
9/11/2025 | 2.25 | 2.40 | 2.24 | 2.39 | 2,600,508 | 2.39 |
9/10/2025 | 2.34 | 2.40 | 2.22 | 2.28 | 2,904,941 | 2.28 |
9/09/2025 | 2.36 | 2.38 | 2.27 | 2.33 | 3,364,868 | 2.33 |
9/08/2025 | 2.45 | 2.49 | 2.37 | 2.38 | 2,084,948 | 2.38 |
9/05/2025 | 2.54 | 2.77 | 2.34 | 2.40 | 7,282,747 | 2.40 |
9/04/2025 | 2.62 | 2.65 | 2.45 | 2.51 | 3,601,053 | 2.51 |
9/03/2025 | 2.41 | 2.66 | 2.39 | 2.63 | 4,082,925 | 2.63 |
9/02/2025 | 2.42 | 2.44 | 2.32 | 2.41 | 2,687,937 | 2.41 |
8/29/2025 | 2.50 | 2.55 | 2.41 | 2.47 | 1,779,971 | 2.47 |
8/28/2025 | 2.62 | 2.65 | 2.49 | 2.52 | 3,316,984 | 2.52 |
8/27/2025 | 2.78 | 2.79 | 2.60 | 2.62 | 2,708,792 | 2.62 |
8/26/2025 | 2.61 | 2.82 | 2.53 | 2.75 | 3,953,435 | 2.75 |
8/25/2025 | 2.64 | 2.75 | 2.58 | 2.61 | 2,812,982 | 2.61 |
8/22/2025 | 2.44 | 2.68 | 2.42 | 2.64 | 4,765,794 | 2.64 |
8/21/2025 | 2.37 | 2.46 | 2.25 | 2.43 | 2,796,130 | 2.43 |
8/20/2025 | 2.31 | 2.39 | 2.22 | 2.38 | 3,589,601 | 2.38 |
8/19/2025 | 2.60 | 2.60 | 2.31 | 2.37 | 4,939,656 | 2.37 |
8/18/2025 | 2.77 | 2.77 | 2.48 | 2.63 | 4,298,160 | 2.63 |
8/15/2025 | 2.76 | 2.87 | 2.60 | 2.77 | 6,325,735 | 2.77 |
8/14/2025 | 2.47 | 2.76 | 2.44 | 2.72 | 9,511,516 | 2.72 |
8/13/2025 | 2.40 | 2.49 | 2.31 | 2.47 | 6,229,457 | 2.47 |
8/12/2025 | 2.27 | 2.36 | 2.15 | 2.33 | 6,171,454 | 2.33 |
8/11/2025 | 2.28 | 2.43 | 2.17 | 2.25 | 5,661,230 | 2.25 |
8/08/2025 | 2.08 | 2.16 | 1.86 | 2.15 | 3,592,701 | 2.15 |
8/07/2025 | 2.19 | 2.32 | 2.05 | 2.08 | 3,780,865 | 2.08 |
8/06/2025 | 2.25 | 2.33 | 2.15 | 2.16 | 2,579,165 | 2.16 |
8/05/2025 | 2.28 | 2.36 | 2.21 | 2.24 | 2,951,399 | 2.24 |
8/04/2025 | 2.38 | 2.65 | 2.25 | 2.29 | 7,528,605 | 2.29 |
8/01/2025 | 2.10 | 2.30 | 2.04 | 2.20 | 6,104,310 | 2.20 |
7/31/2025 | 2.20 | 2.32 | 2.16 | 2.17 | 3,514,453 | 2.17 |
7/30/2025 | 2.37 | 2.59 | 2.15 | 2.24 | 5,955,279 | 2.24 |
7/29/2025 | 2.69 | 2.78 | 2.32 | 2.35 | 11,824,794 | 2.35 |
7/28/2025 | 3.03 | 3.13 | 2.76 | 2.88 | 8,166,748 | 2.88 |
7/25/2025 | 3.75 | 3.86 | 2.89 | 3.15 | 20,030,786 | 3.15 |
7/24/2025 | 3.13 | 3.42 | 3.06 | 3.37 | 11,945,733 | 3.37 |
7/23/2025 | 2.98 | 3.25 | 2.83 | 3.10 | 13,527,782 | 3.10 |
7/22/2025 | 2.89 | 2.90 | 2.48 | 2.88 | 12,120,693 | 2.88 |
7/21/2025 | 2.69 | 3.30 | 2.50 | 2.56 | 17,454,910 | 2.56 |