American Battery Technology Company Common Stock (ABAT) Historical Stock Data
1.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABAT is down -0.43% a day on average. There have been 12 days where American Battery Technology Company Common Stock closed green and 18 days where ABAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.02 | 1.26 | 6.99M |
| 2024-12-19 | 0.94 | 1.11 | ↑$0.17 (18.09%) | 0.91 | 1.19 | 7.34M |
| 2024-12-18 | 1.17 | 0.88 | ↓$0.29 (-24.79%) | 0.88 | 1.24 | 36.03M |
| 2024-12-17 | 0.88 | 0.86 | ↓$0.02 (-2.65%) | 0.83 | 0.92 | 532.91K |
| 2024-12-16 | 0.93 | 0.86 | ↓$0.07 (-7.82%) | 0.86 | 1.08 | 1.44M |
| 2024-12-13 | 0.94 | 0.95 | ↑$0.01 (0.56%) | 0.93 | 0.98 | 244.82K |
| 2024-12-12 | 1.00 | 0.98 | ↓$0.02 (-2.35%) | 0.92 | 1.00 | 406.77K |
| 2024-12-11 | 0.93 | 1.00 | ↑$0.07 (7.70%) | 0.91 | 1.00 | 644.65K |
| 2024-12-10 | 0.90 | 0.93 | ↑$0.03 (3.24%) | 0.88 | 0.94 | 321.51K |
| 2024-12-09 | 0.89 | 0.91 | ↑$0.02 (2.21%) | 0.85 | 0.93 | 507.79K |
| 2024-12-06 | 0.88 | 0.89 | ↑$0.00 (0.41%) | 0.86 | 0.90 | 249.93K |
| 2024-12-05 | 0.90 | 0.89 | ↓$0.01 (-0.89%) | 0.85 | 0.92 | 521.78K |
| 2024-12-04 | 0.92 | 0.91 | ↓$0.01 (-1.11%) | 0.88 | 0.94 | 238.86K |
| 2024-12-03 | 0.89 | 0.92 | ↑$0.03 (3.61%) | 0.83 | 0.95 | 559.86K |
| 2024-12-02 | 0.92 | 0.84 | ↓$0.08 (-8.45%) | 0.84 | 0.94 | 579.95K |
| 2024-11-29 | 0.94 | 0.93 | ↓$0.01 (-0.72%) | 0.91 | 0.98 | 338.18K |
| 2024-11-27 | 0.94 | 0.95 | ↑$0.01 (1.54%) | 0.90 | 0.98 | 250.74K |
| 2024-11-26 | 0.95 | 0.95 | ↓$0.00 (-0.35%) | 0.92 | 0.99 | 267.79K |
| 2024-11-25 | 0.91 | 0.95 | ↑$0.04 (3.87%) | 0.89 | 1.04 | 1.02M |
| 2024-11-22 | 0.76 | 0.89 | ↑$0.13 (17.09%) | 0.76 | 0.92 | 1.37M |
| 2024-11-21 | 0.77 | 0.76 | ↓$0.01 (-1.26%) | 0.73 | 0.77 | 859.75K |
| 2024-11-20 | 0.80 | 0.77 | ↓$0.03 (-3.79%) | 0.75 | 0.81 | 650.20K |
| 2024-11-19 | 0.82 | 0.80 | ↓$0.02 (-2.45%) | 0.77 | 0.85 | 861.70K |
| 2024-11-18 | 0.86 | 0.80 | ↓$0.06 (-6.98%) | 0.80 | 0.92 | 624.76K |
| 2024-11-15 | 0.92 | 0.85 | ↓$0.07 (-7.61%) | 0.78 | 0.93 | 1.74M |
| 2024-11-14 | 0.99 | 0.96 | ↓$0.03 (-2.85%) | 0.95 | 1.00 | 403.68K |
| 2024-11-13 | 0.95 | 0.98 | ↑$0.03 (3.61%) | 0.95 | 1.00 | 382.68K |
| 2024-11-12 | 0.97 | 0.97 | ↓$0.00 (-0.27%) | 0.93 | 0.98 | 306.68K |
| 2024-11-11 | 1.00 | 0.95 | ↓$0.05 (-4.65%) | 0.94 | 1.01 | 594.79K |
| 2024-11-08 | 1.00 | 0.99 | ↓$0.01 (-0.65%) | 0.98 | 1.00 | 310.60K |
Create an account or log in to view more rows.
$ABAT whats the target for Friday close?
$ABAT holdddd it tight yall
$ABAT let’s buy NOW!!!
$ABAT all in
$ABAT Who else bought the dip on Friday?
$ABAT buying a share monday LFG
$ABAT free to hold
$ABAT Time to buy here
$ABAT breaking out of this wedge sooner than later
$ABAT has just been halted from trading due to volatility.