American Battery Technolo...

1.02
-0.16 (-13.56%)
At close: Mar 28, 2025, 3:59 PM
1.03
0.97%
After-hours: Mar 28, 2025, 06:51 PM EDT

ABAT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.15 1.18 1.00 1.03 -0.15 -12.71% 2,242,657
Mar 27, 2025 1.01 1.22 1.00 1.18 0.17 16.83% 3,171,933
Mar 26, 2025 1.06 1.07 1.01 1.01 -0.05 -4.72% 429,000
Mar 25, 2025 1.03 1.10 1.02 1.06 0.05 4.95% 1,027,700
Mar 24, 2025 1.01 1.05 1.00 1.01 -0.02 -1.94% 932,417
Mar 21, 2025 1.04 1.09 1.01 1.03 -0.01 -0.96% 639,249
Mar 20, 2025 1.07 1.10 1.04 1.04 -0.05 -4.59% 618,800
Mar 19, 2025 1.03 1.11 1.02 1.09 0.05 4.81% 588,937
Mar 18, 2025 1.07 1.13 1.00 1.04 -0.06 -5.45% 777,400
Mar 17, 2025 0.96 1.14 0.96 1.10 0.12 12.24% 1,324,200
Mar 14, 2025 0.95 1.00 0.90 0.98 0.03 3.16% 484,900
Mar 13, 2025 1.00 1.00 0.93 0.95 -0.05 -5.00% 756,000
Mar 12, 2025 1.02 1.05 0.98 1.00 0.00 0.00% 612,900
Mar 11, 2025 0.94 1.02 0.92 1.00 0.06 6.38% 730,000
Mar 10, 2025 1.03 1.03 0.93 0.94 -0.07 -6.93% 843,002
Mar 7, 2025 0.99 1.04 0.93 1.01 0.01 1.00% 865,419
Mar 6, 2025 1.00 1.05 1.00 1.00 -0.02 -1.96% 866,500
Mar 5, 2025 1.02 1.05 0.99 1.02 0.01 0.99% 648,714
Mar 4, 2025 0.92 1.03 0.86 1.01 0.09 9.78% 1,449,200
Mar 3, 2025 1.00 1.07 0.92 0.92 -0.08 -8.00% 1,423,548
Feb 28, 2025 0.98 1.01 0.95 1.00 0.01 1.01% 538,222
Feb 27, 2025 1.04 1.04 0.97 0.99 -0.02 -1.98% 711,344
Feb 26, 2025 0.99 1.04 0.99 1.01 0.02 2.02% 579,000
Feb 25, 2025 1.04 1.04 0.96 0.99 -0.03 -2.94% 1,128,335
Feb 24, 2025 1.00 1.08 0.97 1.02 0.03 3.03% 1,408,522
Feb 21, 2025 1.08 1.11 0.97 0.99 -0.09 -8.33% 2,993,533
Feb 20, 2025 1.13 1.20 1.07 1.08 -0.11 -9.24% 2,175,800
Feb 19, 2025 1.25 1.25 1.10 1.19 -0.07 -5.56% 1,319,700
Feb 18, 2025 1.35 1.35 1.21 1.26 -0.12 -8.70% 1,874,900
Feb 14, 2025 1.33 1.39 1.27 1.38 0.08 6.15% 1,454,000
Feb 13, 2025 1.16 1.34 1.16 1.30 0.13 11.11% 2,267,200
Feb 12, 2025 1.20 1.21 1.12 1.17 -0.05 -4.10% 1,094,827
Feb 11, 2025 1.25 1.27 1.15 1.22 -0.06 -4.69% 2,369,400
Feb 10, 2025 1.32 1.34 1.26 1.28 -0.03 -2.29% 1,351,900
Feb 7, 2025 1.36 1.42 1.27 1.31 -0.04 -2.96% 1,645,914
Feb 6, 2025 1.41 1.42 1.32 1.35 -0.08 -5.59% 1,520,310
Feb 5, 2025 1.53 1.64 1.42 1.43 -0.13 -8.33% 1,515,958
Feb 4, 2025 1.51 1.61 1.45 1.56 0.04 2.63% 1,784,107
Feb 3, 2025 1.54 1.60 1.44 1.52 -0.10 -6.17% 2,080,220
Jan 31, 2025 1.41 1.65 1.39 1.62 0.24 17.39% 3,033,400
Jan 30, 2025 1.40 1.44 1.32 1.38 0.00 0.00% 890,627
Jan 29, 2025 1.40 1.53 1.38 1.38 -0.04 -2.82% 2,147,400
Jan 28, 2025 1.33 1.43 1.29 1.42 0.10 7.58% 2,133,844
Jan 27, 2025 1.32 1.44 1.23 1.32 -0.09 -6.38% 3,829,100
Jan 24, 2025 1.47 1.58 1.41 1.41 -0.06 -4.08% 3,612,900
Jan 23, 2025 1.75 1.75 1.47 1.47 -0.29 -16.48% 5,103,500
Jan 22, 2025 1.90 1.90 1.75 1.76 -0.18 -9.28% 2,200,200
Jan 21, 2025 2.00 2.04 1.72 1.94 -0.06 -3.00% 4,932,631
Jan 17, 2025 2.08 2.09 1.92 2.00 -0.02 -0.99% 2,813,521
Jan 16, 2025 1.91 2.25 1.90 2.02 0.14 7.45% 5,915,700