NASDAQ : ABAT
American Battery Technology Company — Price history
Industrials · Waste Management · United States
Last price 1.415 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 201.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Battery Technology Company (ABAT) closed at 1.475 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.49 | 1.51 | 1.455 | 1.475 | 601,210 | +4.24% |
| 2026-10-30 | 1.495 | 1.5 | 1.4 | 1.415 | 2,036,106 | -9.29% |
| 2026-10-29 | 1.535 | 1.639 | 1.52 | 1.56 | 2,443,433 | -1.27% |
| 2026-10-28 | 1.51 | 1.6 | 1.46 | 1.58 | 3,754,310 | +6.04% |
| 2026-10-27 | 1.32 | 1.51 | 1.301 | 1.49 | 3,099,715 | +16.41% |
| 2026-10-26 | 1.34 | 1.35 | 1.27 | 1.28 | 1,643,328 | -5.19% |
| 2026-10-23 | 1.39 | 1.4 | 1.33 | 1.35 | 1,645,176 | -2.88% |
| 2026-10-22 | 1.41 | 1.45 | 1.37 | 1.39 | 2,127,233 | -4.47% |
| 2026-10-21 | 1.5 | 1.51 | 1.44 | 1.455 | 1,686,167 | -1.02% |
| 2026-10-20 | 1.43 | 1.5 | 1.4 | 1.47 | 2,503,622 | +1.38% |
| 2026-10-19 | 1.53 | 1.546 | 1.42 | 1.45 | 2,679,292 | -2.03% |
| 2026-10-16 | 1.57 | 1.621 | 1.47 | 1.48 | 3,127,310 | -5.73% |
| 2026-10-15 | 1.61 | 1.615 | 1.5 | 1.57 | 3,073,240 | -2.48% |
| 2026-10-14 | 1.725 | 1.725 | 1.59 | 1.61 | 3,388,072 | -8.00% |
| 2026-10-13 | 1.81 | 1.81 | 1.7 | 1.75 | 3,332,163 | -4.37% |
| 2026-10-12 | 1.93 | 1.956 | 1.83 | 1.83 | 2,721,023 | -7.11% |
| 2026-10-09 | 2.08 | 2.1 | 1.95 | 1.97 | 2,458,241 | -3.90% |
| 2026-10-08 | 2.08 | 2.085 | 2 | 2.05 | 3,347,970 | -1.91% |
| 2026-10-07 | 2.1 | 2.13 | 2.075 | 2.09 | 2,133,914 | -2.79% |
| 2026-10-06 | 2.19 | 2.24 | 2.15 | 2.15 | 1,997,178 | -0.92% |
| 2026-10-05 | 2.19 | 2.23 | 2.12 | 2.17 | 2,640,927 | -0.91% |
| 2026-10-02 | 2.28 | 2.31 | 2.18 | 2.19 | 3,675,895 | -3.95% |
| 2026-10-01 | 2.36 | 2.4 | 2.22 | 2.28 | 21,540,369 | +3.17% |
| 2026-09-30 | 2.23 | 2.3 | 2.2 | 2.21 | 3,187,415 | +0.91% |
| 2026-09-29 | 2.29 | 2.305 | 2.16 | 2.19 | 2,482,337 | -3.52% |
| 2026-09-28 | 2.2 | 2.295 | 2.17 | 2.27 | 1,680,014 | +0.44% |
| 2026-09-25 | 2.265 | 2.31 | 2.23 | 2.26 | 1,960,771 | +0.44% |
| 2026-09-24 | 2.28 | 2.29 | 2.22 | 2.25 | 2,027,290 | -2.60% |
| 2026-09-23 | 2.33 | 2.39 | 2.304 | 2.31 | 2,168,129 | -3.35% |
| 2026-09-22 | 2.37 | 2.42 | 2.31 | 2.39 | 2,246,616 | +2.58% |
| 2026-09-21 | 2.22 | 2.36 | 2.21 | 2.33 | 3,845,409 | +6.88% |
| 2026-09-18 | 2.24 | 2.26 | 2.13 | 2.18 | 6,021,204 | -2.68% |
| 2026-09-17 | 2.17 | 2.25 | 2.125 | 2.24 | 3,164,729 | +5.66% |
| 2026-09-16 | 2.27 | 2.28 | 2.07 | 2.12 | 4,503,706 | -5.36% |
| 2026-09-15 | 2.355 | 2.371 | 2.205 | 2.24 | 3,900,334 | -5.08% |
| 2026-09-14 | 2.405 | 2.43 | 2.32 | 2.36 | 5,034,949 | -4.45% |
| 2026-09-11 | 2.59 | 2.6 | 2.46 | 2.47 | 2,598,330 | -3.52% |
| 2026-09-10 | 2.635 | 2.67 | 2.55 | 2.56 | 1,695,164 | -4.48% |
| 2026-09-09 | 2.805 | 2.85 | 2.68 | 2.68 | 2,449,178 | -4.63% |
| 2026-09-08 | 2.8 | 2.885 | 2.77 | 2.81 | 2,660,506 | +1.08% |
| 2026-09-04 | 2.72 | 2.83 | 2.72 | 2.78 | 2,777,119 | +2.21% |
| 2026-09-03 | 2.825 | 2.84 | 2.69 | 2.72 | 3,558,019 | -2.51% |
| 2026-09-02 | 2.59 | 2.8 | 2.59 | 2.79 | 3,874,337 | +7.72% |
| 2026-09-01 | 2.6 | 2.685 | 2.52 | 2.59 | 4,077,603 | -4.07% |
| 2026-08-31 | 2.56 | 2.71 | 2.551 | 2.7 | 3,351,390 | +5.06% |
| 2026-08-28 | 2.66 | 2.69 | 2.55 | 2.57 | 4,745,775 | -3.93% |
| 2026-08-27 | 2.6 | 2.7 | 2.6 | 2.675 | 4,044,309 | +2.88% |
| 2026-08-26 | 2.61 | 2.65 | 2.56 | 2.6 | 2,919,210 | +0.39% |
| 2026-08-25 | 2.43 | 2.6 | 2.391 | 2.59 | 4,372,745 | +7.92% |
| 2026-08-24 | 2.56 | 2.58 | 2.385 | 2.4 | 2,911,517 | -6.61% |
| 2026-08-21 | 2.37 | 2.59 | 2.36 | 2.57 | 3,602,237 | +10.30% |
| 2026-08-20 | 2.54 | 2.555 | 2.275 | 2.33 | 2,742,411 | -2.92% |
| 2026-08-19 | 2.38 | 2.42 | 2.32 | 2.4 | 3,448,771 | +2.13% |
| 2026-08-18 | 2.36 | 2.39 | 2.28 | 2.35 | 3,541,274 | -3.29% |
| 2026-08-17 | 2.45 | 2.5 | 2.375 | 2.43 | 2,179,504 | -2.41% |
| 2026-08-14 | 2.47 | 2.56 | 2.47 | 2.49 | 1,500,973 | -0.80% |
| 2026-08-13 | 2.5 | 2.59 | 2.45 | 2.51 | 2,242,636 | -0.40% |
| 2026-08-12 | 2.67 | 2.73 | 2.5 | 2.52 | 2,474,709 | -5.26% |
| 2026-08-11 | 2.64 | 2.68 | 2.575 | 2.66 | 2,884,731 | +0.38% |
| 2026-08-10 | 2.664 | 2.695 | 2.545 | 2.65 | 2,523,312 | +1.53% |
| 2026-08-07 | 2.425 | 2.71 | 2.42 | 2.61 | 5,004,990 | +9.21% |
| 2026-08-06 | 2.32 | 2.39 | 2.275 | 2.39 | 2,696,006 | +3.02% |
| 2026-08-05 | 2.34 | 2.36 | 2.27 | 2.32 | 3,038,875 | +0.00% |
| 2026-08-04 | 2.18 | 2.35 | 2.18 | 2.32 | 3,316,533 | +8.41% |
| 2026-08-03 | 2.07 | 2.197 | 2.03 | 2.14 | 3,539,318 | +2.39% |
| 2026-07-31 | 2.06 | 2.12 | 2 | 2.09 | 5,648,049 | +2.45% |
| 2026-07-30 | 2.13 | 2.16 | 2.04 | 2.04 | 3,817,623 | -0.49% |
| 2026-07-29 | 2.23 | 2.25 | 2.05 | 2.05 | 4,339,633 | -5.96% |
| 2026-07-28 | 2.21 | 2.25 | 2.07 | 2.18 | 3,300,942 | -3.96% |
| 2026-07-27 | 2.29 | 2.37 | 2.21 | 2.27 | 2,825,635 | +2.71% |
| 2026-07-24 | 2.28 | 2.29 | 2.19 | 2.21 | 2,102,324 | -3.07% |
| 2026-07-23 | 2.39 | 2.45 | 2.28 | 2.28 | 2,843,930 | -6.56% |
| 2026-07-22 | 2.41 | 2.53 | 2.41 | 2.44 | 2,351,259 | -0.41% |
| 2026-07-21 | 2.345 | 2.46 | 2.34 | 2.45 | 2,440,642 | +6.99% |
| 2026-07-20 | 2.35 | 2.38 | 2.245 | 2.29 | 2,250,012 | -2.97% |
| 2026-07-17 | 2.34 | 2.4 | 2.3 | 2.36 | 4,178,023 | -2.48% |
| 2026-07-16 | 2.5 | 2.52 | 2.37 | 2.42 | 3,442,109 | -5.10% |
| 2026-07-15 | 2.62 | 2.676 | 2.5 | 2.55 | 2,448,709 | -2.30% |
| 2026-07-14 | 2.55 | 2.71 | 2.55 | 2.61 | 2,686,404 | +4.40% |
| 2026-07-13 | 2.55 | 2.584 | 2.47 | 2.5 | 3,268,341 | -4.94% |
| 2026-07-10 | 2.69 | 2.73 | 2.6 | 2.63 | 2,518,515 | -1.87% |
| 2026-07-09 | 2.65 | 2.74 | 2.61 | 2.68 | 2,787,248 | +2.68% |
| 2026-07-08 | 2.59 | 2.67 | 2.5 | 2.61 | 5,004,347 | -0.76% |
| 2026-07-07 | 2.79 | 2.83 | 2.63 | 2.63 | 3,315,181 | -8.36% |
| 2026-07-06 | 2.83 | 2.97 | 2.83 | 2.87 | 3,760,042 | +2.14% |
| 2026-07-02 | 2.79 | 2.94 | 2.755 | 2.81 | 4,591,816 | +1.81% |
| 2026-07-01 | 2.75 | 2.87 | 2.72 | 2.76 | 3,360,121 | -2.47% |
| 2026-06-30 | 2.69 | 2.86 | 2.69 | 2.83 | 3,611,851 | +5.60% |
| 2026-06-29 | 2.75 | 2.75 | 2.56 | 2.68 | 3,461,678 | -1.47% |
| 2026-06-26 | 2.62 | 2.79 | 2.615 | 2.72 | 6,909,363 | +0.74% |
| 2026-06-25 | 2.74 | 2.825 | 2.6 | 2.7 | 3,036,203 | +0.00% |
| 2026-06-24 | 2.83 | 2.83 | 2.64 | 2.7 | 3,993,564 | -4.93% |
| 2026-06-23 | 2.84 | 2.948 | 2.79 | 2.84 | 3,042,482 | -3.07% |
| 2026-06-22 | 3.075 | 3.09 | 2.92 | 2.93 | 3,799,330 | -6.09% |
| 2026-06-18 | 3.17 | 3.17 | 3.02 | 3.12 | 4,825,457 | +0.65% |
| 2026-06-17 | 3.1 | 3.215 | 3.07 | 3.1 | 4,164,727 | +0.00% |
| 2026-06-16 | 3.39 | 3.43 | 3.07 | 3.1 | 7,854,989 | -8.55% |
| 2026-06-15 | 3.54 | 3.69 | 3.375 | 3.39 | 6,318,166 | +0.30% |
| 2026-06-12 | 3.44 | 3.62 | 3.34 | 3.38 | 5,638,348 | -1.17% |
| 2026-06-11 | 3.092 | 3.44 | 3.03 | 3.42 | 8,214,471 | +11.22% |
| 2026-06-10 | 3.22 | 3.3 | 3.06 | 3.075 | 5,914,051 | -5.09% |
| 2026-06-09 | 3.735 | 3.89 | 3.03 | 3.24 | 18,831,496 | -14.74% |
| 2026-06-08 | 4 | 4.25 | 3.36 | 3.8 | 67,703,657 | +22.19% |
| 2026-06-05 | 3.59 | 3.621 | 3.05 | 3.11 | 7,028,565 | -16.17% |
| 2026-06-04 | 3.58 | 3.79 | 3.52 | 3.71 | 4,681,317 | +2.49% |
| 2026-06-03 | 3.85 | 3.85 | 3.605 | 3.62 | 6,418,697 | -8.12% |
| 2026-06-02 | 3.57 | 4 | 3.521 | 3.94 | 7,450,243 | +10.06% |
| 2026-06-01 | 3.5 | 3.765 | 3.46 | 3.58 | 5,992,369 | -0.83% |
| 2026-05-29 | 3.73 | 3.738 | 3.5 | 3.61 | 8,651,043 | -4.75% |
| 2026-05-28 | 3.53 | 4 | 3.49 | 3.79 | 9,275,261 | +5.87% |
| 2026-05-27 | 3.49 | 3.64 | 3.39 | 3.58 | 7,577,973 | +1.70% |
| 2026-05-26 | 3.3 | 3.55 | 3.29 | 3.52 | 6,947,271 | +8.98% |
| 2026-05-22 | 3.22 | 3.35 | 3.15 | 3.23 | 5,328,831 | +0.62% |
| 2026-05-21 | 3.02 | 3.245 | 2.96 | 3.21 | 5,294,315 | +5.25% |
| 2026-05-20 | 2.88 | 3.05 | 2.8 | 3.05 | 6,420,846 | +7.39% |
| 2026-05-19 | 2.922 | 2.93 | 2.78 | 2.84 | 3,978,950 | -4.38% |
| 2026-05-18 | 3.11 | 3.14 | 2.892 | 2.97 | 6,319,581 | -5.11% |
| 2026-05-15 | 3.3 | 3.3 | 3.1 | 3.13 | 4,723,014 | -8.48% |
| 2026-05-14 | 3.52 | 3.522 | 3.26 | 3.42 | 4,982,780 | -3.66% |
| 2026-05-13 | 3.23 | 3.72 | 3.2 | 3.55 | 8,962,413 | +9.23% |