American Battery Technology Company Common Stock (ABAT) Historical Stock Data
0.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABAT is down -1.18% a day on average. There have been 10 days where American Battery Technology Company Common Stock closed green and 20 days where ABAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 0.99 | 0.99 | ↓$0.01 (-0.51%) | 0.98 | 1.01 | 351.50K |
| 2024-11-06 | 1.00 | 0.99 | ↓$0.01 (-0.98%) | 0.98 | 1.01 | 382.46K |
| 2024-11-05 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.01 | 254.65K |
| 2024-11-04 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.98 | 1.02 | 505.79K |
| 2024-11-01 | 1.01 | 0.99 | ↓$0.02 (-1.65%) | 0.99 | 1.01 | 231.88K |
| 2024-10-31 | 1.01 | 1.00 | ↓$0.01 (-1.32%) | 0.96 | 1.01 | 351.11K |
| 2024-10-30 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.01 | 227.49K |
| 2024-10-29 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.02 | 327.50K |
| 2024-10-28 | 1.00 | 1.00 | ↓$0.00 (-0.20%) | 0.99 | 1.02 | 358.40K |
| 2024-10-25 | 0.99 | 1.00 | ↑$0.01 (0.53%) | 0.99 | 1.02 | 419.90K |
| 2024-10-24 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.02 | 226.08K |
| 2024-10-23 | 1.01 | 1.00 | ↓$0.01 (-1.22%) | 0.99 | 1.02 | 176.74K |
| 2024-10-22 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.03 | 336.22K |
| 2024-10-21 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.03 | 389.24K |
| 2024-10-18 | 1.05 | 1.00 | ↓$0.05 (-4.95%) | 0.99 | 1.05 | 528.25K |
| 2024-10-17 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.00 | 1.05 | 350.46K |
| 2024-10-16 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.97 | 1.04 | 408.26K |
| 2024-10-15 | 1.00 | 0.99 | ↓$0.01 (-0.51%) | 0.98 | 1.02 | 275.15K |
| 2024-10-14 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.99 | 1.02 | 146.97K |
| 2024-10-11 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.97 | 1.03 | 431.44K |
| 2024-10-10 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.02 | 335.68K |
Create an account or log in to view more rows.
$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.