American Battery Technolo... (ABAT)
NASDAQ: ABAT
· Real-Time Price · USD
4.38
0.04 (0.92%)
At close: Sep 26, 2025, 3:59 PM
4.43
1.14%
After-hours: Sep 26, 2025, 07:52 PM EDT
ABAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.46 | 4.64 | 4.15 | 4.38 | 4.38 | 0.92% | 8,088,129 |
| 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% | 19,203,300 |
| Sep 23, 2025 | 3.87 | 4.34 | 3.75 | 4.13 | 4.13 | 9.55% | 16,365,500 |
| Sep 22, 2025 | 3.09 | 3.82 | 3.00 | 3.77 | 3.77 | 14.24% | 13,695,200 |
| 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 |
| Sep 5, 2025 | 2.54 | 2.77 | 2.34 | 2.40 | 2.40 | -4.38% | 7,268,900 |
| Sep 4, 2025 | 2.62 | 2.65 | 2.45 | 2.51 | 2.51 | -4.56% | 3,608,100 |
| Sep 3, 2025 | 2.41 | 2.66 | 2.39 | 2.63 | 2.63 | 9.13% | 4,101,732 |
| Sep 2, 2025 | 2.42 | 2.44 | 2.32 | 2.41 | 2.41 | -2.43% | 2,689,500 |
| Aug 29, 2025 | 2.50 | 2.55 | 2.41 | 2.47 | 2.47 | -1.98% | 1,780,000 |