American Battery Technology Company Common Stock (ABAT) Historical Stock Data
1.40 ↓0.01 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABAT is up 0.87% a day on average. There have been 17 days where American Battery Technology Company Common Stock closed green and 13 days where ABAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.43 | 842.28K |
| 2025-05-08 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.32 | 1.46 | 1.42M |
| 2025-05-07 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.30 | 1.42 | 1.24M |
| 2025-05-06 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.38 | 1.49 | 1.26M |
| 2025-05-05 | 1.49 | 1.50 | ↑$0.01 (0.74%) | 1.46 | 1.70 | 2.71M |
| 2025-05-02 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.41 | 1.57 | 2.06M |
| 2025-05-01 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.50 | 1.62 | 3.48M |
| 2025-04-30 | 1.56 | 1.71 | ↑$0.15 (9.62%) | 1.32 | 1.77 | 9.60M |
| 2025-04-29 | 1.19 | 1.53 | ↑$0.34 (28.57%) | 1.11 | 1.54 | 7.06M |
| 2025-04-28 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.16 | 432.97K |
| 2025-04-25 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.21 | 458.02K |
| 2025-04-24 | 1.10 | 1.20 | ↑$0.10 (9.09%) | 1.10 | 1.21 | 879.29K |
| 2025-04-23 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.10 | 1.17 | 645.76K |
| 2025-04-22 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.07 | 1.19 | 1.14M |
| 2025-04-21 | 1.18 | 1.13 | ↓$0.05 (-4.23%) | 1.06 | 1.20 | 0.98M |
| 2025-04-17 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.05 | 1.17 | 1.27M |
| 2025-04-16 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.02 | 1.15 | 0.99M |
| 2025-04-15 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.03 | 1.08 | 603.16K |
| 2025-04-14 | 1.03 | 1.02 | ↓$0.01 (-0.92%) | 1.02 | 1.09 | 0.93M |
| 2025-04-11 | 0.98 | 0.99 | ↑$0.01 (0.75%) | 0.98 | 1.01 | 368.11K |
| 2025-04-10 | 0.98 | 0.97 | ↓$0.01 (-1.43%) | 0.95 | 1.00 | 446.33K |
| 2025-04-09 | 0.94 | 1.00 | ↑$0.06 (5.97%) | 0.92 | 1.00 | 719.82K |
| 2025-04-08 | 1.00 | 0.92 | ↓$0.08 (-7.59%) | 0.91 | 1.03 | 620.01K |
| 2025-04-07 | 0.92 | 0.99 | ↑$0.07 (7.07%) | 0.86 | 0.99 | 1.16M |
| 2025-04-04 | 1.01 | 0.96 | ↓$0.05 (-4.96%) | 0.93 | 1.02 | 1.19M |
| 2025-04-03 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.02 | 750.16K |
| 2025-04-02 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.03 | 454.99K |
| 2025-04-01 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.99 | 1.05 | 514.95K |
| 2025-03-31 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.97 | 1.03 | 730.39K |
| 2025-03-28 | 1.15 | 1.03 | ↓$0.12 (-10.43%) | 1.00 | 1.18 | 2.24M |
Create an account or log in to view more rows.
$ABAT nice
$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