American Battery Technolo... (ABAT)
NASDAQ: ABAT
· Real-Time Price · USD
2.72
0.26 (10.34%)
At close: Aug 14, 2025, 3:59 PM
2.81
3.27%
Pre-market: Aug 15, 2025, 09:12 AM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.47 | 2.76 | 2.44 | 2.72 | 2.72 | 10.12% | 9,438,775 |
| Aug 13, 2025 | 2.40 | 2.49 | 2.31 | 2.47 | 2.47 | 6.01% | 6,249,037 |
| Aug 12, 2025 | 2.27 | 2.36 | 2.15 | 2.33 | 2.33 | 3.56% | 6,186,835 |
| Aug 11, 2025 | 2.28 | 2.43 | 2.17 | 2.25 | 2.25 | 4.65% | 5,665,930 |
| Aug 8, 2025 | 2.08 | 2.16 | 1.86 | 2.15 | 2.15 | 3.37% | 3,592,700 |
| Aug 7, 2025 | 2.19 | 2.32 | 2.05 | 2.08 | 2.08 | -3.70% | 3,788,200 |
| Aug 6, 2025 | 2.25 | 2.33 | 2.15 | 2.16 | 2.16 | -3.57% | 2,598,925 |
| Aug 5, 2025 | 2.28 | 2.36 | 2.21 | 2.24 | 2.24 | -2.18% | 2,964,432 |
| Aug 4, 2025 | 2.38 | 2.65 | 2.25 | 2.29 | 2.29 | 4.09% | 7,538,417 |
| Aug 1, 2025 | 2.10 | 2.30 | 2.04 | 2.20 | 2.20 | 1.38% | 6,104,300 |
| Jul 31, 2025 | 2.20 | 2.32 | 2.16 | 2.17 | 2.17 | -3.13% | 3,519,100 |
| 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 | -8.86% | 8,193,509 |
| Jul 25, 2025 | 3.75 | 3.89 | 2.89 | 3.16 | 3.16 | -6.23% | 20,030,800 |
| 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% | 12,192,300 |
| Jul 21, 2025 | 2.69 | 3.30 | 2.50 | 2.56 | 2.56 | 6.67% | 17,477,900 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.23 | 2.40 | 2.40 | 1.69% | 7,505,900 |