Dark

ABAT
American Battery Technology Company Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:59 PM EDT

2.47USD-3.516%(-0.09)2,595,559

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:30 AM EDT

2.63USD+2.734%(+0.07)3,613

After-hours

Sep 11, 2026 4:43:30 PM EDT

2.47USD0.000%(0.00)936

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	2.5900	2.5900	2.4600	2.4700	-3.516%	2,595,559	0.000%
2026-09-10	2.6350	2.6700	2.5500	2.5600	-4.478%	1,695,164	-3.516%
2026-09-09	2.8050	2.8500	2.6800	2.6800	-4.626%	2,449,178	-7.836%
2026-09-08	2.8000	2.8850	2.7700	2.8100	+1.079%	2,660,507	-12.100%
2026-09-04	2.7200	2.8300	2.7200	2.7800	+2.206%	2,777,119	-11.151%
2026-09-03	2.8250	2.8400	2.6900	2.7200	-2.509%	3,558,019	-9.191%
2026-09-02	2.5900	2.8000	2.5900	2.7900	+7.722%	3,874,337	-11.470%
2026-09-01	2.6000	2.6850	2.5200	2.5900	-4.074%	4,077,604	-4.633%
2026-08-31	2.5600	2.7100	2.5511	2.7000	+5.058%	3,351,390	-8.519%
2026-08-28	2.6600	2.6900	2.5500	2.5700	-3.925%	4,745,776	-3.891%
2026-08-27	2.6000	2.7000	2.6000	2.6750	+2.885%	4,044,309	-7.664%
2026-08-26	2.6100	2.6500	2.5600	2.6000	+0.386%	2,919,210	-5.000%
2026-08-25	2.4300	2.6000	2.3910	2.5900	+7.917%	4,372,745	-4.633%
2026-08-24	2.5600	2.5800	2.3850	2.4000	-6.615%	2,911,518	+2.917%
2026-08-21	2.3700	2.5900	2.3600	2.5700	+10.300%	3,602,238	-3.891%
2026-08-20	2.5400	2.5550	2.2750	2.3300	-2.917%	2,742,412	+6.009%
2026-08-19	2.3800	2.4200	2.3200	2.4000	+2.128%	3,448,771	+2.917%
2026-08-18	2.3600	2.3900	2.2800	2.3500	-3.292%	3,541,275	+5.106%
2026-08-17	2.4500	2.5000	2.3750	2.4300	-2.410%	2,179,505	+1.646%
2026-08-14	2.4700	2.5600	2.4700	2.4900	-0.797%	1,500,973	-0.803%
2026-08-13	2.5000	2.5900	2.4500	2.5100	-0.397%	2,242,637	-1.594%
2026-08-12	2.6700	2.7300	2.5000	2.5200	-5.263%	2,474,709	-1.984%
2026-08-11	2.6400	2.6800	2.5750	2.6600	+0.377%	2,884,732	-7.143%
2026-08-10	2.6640	2.6950	2.5450	2.6500	+1.533%	2,523,313	-6.792%
2026-08-07	2.4250	2.7100	2.4200	2.6100	+9.205%	5,004,990	-5.364%
2026-08-06	2.3200	2.3900	2.2750	2.3900	+3.017%	2,696,007	+3.347%
2026-08-05	2.3400	2.3600	2.2700	2.3200	0.000%	3,038,875	+6.466%
2026-08-04	2.1800	2.3500	2.1800	2.3200	+8.411%	3,316,533	+6.466%
2026-08-03	2.0700	2.1966	2.0300	2.1400	+2.392%	3,539,319	+15.421%
2026-07-31	2.0600	2.1200	2.0000	2.0900	+2.451%	5,648,050	+18.182%
2026-07-30	2.1300	2.1600	2.0400	2.0400	-0.488%	3,817,623	+21.078%
2026-07-29	2.2300	2.2500	2.0500	2.0500	-5.963%	4,339,633	+20.488%
2026-07-28	2.2100	2.2500	2.0700	2.1800	-3.965%	3,300,943	+13.303%
2026-07-27	2.2900	2.3700	2.2100	2.2700	+2.715%	2,825,636	+8.811%
2026-07-24	2.2800	2.2900	2.1900	2.2100	-3.070%	2,102,325	+11.765%
2026-07-23	2.3900	2.4500	2.2800	2.2800	-6.557%	2,843,930	+8.333%
2026-07-22	2.4100	2.5300	2.4100	2.4400	-0.408%	2,351,260	+1.230%
2026-07-21	2.3450	2.4600	2.3400	2.4500	+6.987%	2,440,642	+0.816%
2026-07-20	2.3500	2.3800	2.2450	2.2900	-2.966%	2,250,012	+7.860%
2026-07-17	2.3400	2.4000	2.3000	2.3600	-2.479%	4,178,025	+4.661%
2026-07-16	2.5000	2.5199	2.3700	2.4200	-5.098%	3,442,109	+2.066%
2026-07-15	2.6200	2.6760	2.5000	2.5500	-2.299%	2,448,710	-3.137%
2026-07-14	2.5500	2.7100	2.5500	2.6100	+4.400%	2,628,851	-5.364%
2026-07-13	2.5500	2.5841	2.4700	2.5000	-4.943%	3,268,341	-1.200%
2026-07-10	2.6900	2.7300	2.6000	2.6300	-1.866%	2,518,501	-6.084%
2026-07-09	2.6500	2.7400	2.6100	2.6800	+2.682%	2,787,249	-7.836%
2026-07-08	2.5900	2.6700	2.5000	2.6100	-0.760%	5,004,347	-5.364%
2026-07-07	2.7900	2.8300	2.6300	2.6300	-8.362%	3,315,182	-6.084%
2026-07-06	2.8300	2.9700	2.8300	2.8700	+2.135%	3,760,043	-13.937%
2026-07-02	2.7900	2.9400	2.7550	2.8100	+1.812%	4,591,816	-12.100%
2026-07-01	2.7500	2.8700	2.7200	2.7600	-2.473%	3,360,122	-10.507%
2026-06-30	2.6900	2.8600	2.6900	2.8300	+5.597%	3,611,851	-12.721%
2026-06-29	2.7500	2.7500	2.5600	2.6800	-1.471%	3,461,678	-7.836%
2026-06-26	2.6200	2.7900	2.6150	2.7200	+0.741%	6,909,364	-9.191%
2026-06-25	2.7400	2.8250	2.6000	2.7000	0.000%	3,036,203	-8.519%
2026-06-24	2.8300	2.8300	2.6400	2.7000	-4.930%	3,993,606	-8.519%
2026-06-23	2.8400	2.9480	2.7900	2.8400	-3.072%	3,042,483	-13.028%
2026-06-22	3.0750	3.0900	2.9200	2.9300	-6.090%	3,799,330	-15.700%
2026-06-18	3.1700	3.1700	3.0200	3.1200	+0.645%	4,825,458	-20.833%
2026-06-17	3.1000	3.2150	3.0700	3.1000	0.000%	4,164,728	-20.323%
2026-06-16	3.3900	3.4300	3.0700	3.1000	-8.555%	7,854,990	-20.323%
2026-06-15	3.5400	3.6899	3.3750	3.3900	+0.296%	6,318,167	-27.139%
2026-06-12	3.4400	3.6200	3.3400	3.3800	-1.170%	5,638,349	-26.923%
2026-06-11	3.0915	3.4400	3.0300	3.4200	+11.220%	8,214,472	-27.778%
2026-06-10	3.2200	3.3000	3.0600	3.0750	-5.093%	5,914,052	-19.675%
2026-06-09	3.7350	3.8899	3.0300	3.2400	-14.737%	18,831,496	-23.765%
2026-06-08	4.0000	4.2500	3.3603	3.8000	+22.186%	67,703,658	-35.000%
2026-06-05	3.5900	3.6209	3.0500	3.1100	-16.173%	7,028,566	-20.579%
2026-06-04	3.5800	3.7900	3.5200	3.7100	+2.486%	4,681,318	-33.423%
2026-06-03	3.8500	3.8500	3.6050	3.6200	-8.122%	6,418,697	-31.768%
2026-06-02	3.5700	4.0000	3.5211	3.9400	+10.056%	7,450,244	-37.310%
2026-06-01	3.5000	3.7650	3.4600	3.5800	-0.831%	5,992,369	-31.006%
2026-05-29	3.7300	3.7375	3.5000	3.6100	-4.749%	8,651,044	-31.579%
2026-05-28	3.5300	4.0000	3.4900	3.7900	+5.866%	9,274,274	-34.828%
2026-05-27	3.4900	3.6400	3.3901	3.5800	+1.705%	7,577,974	-31.006%
2026-05-26	3.3000	3.5500	3.2900	3.5200	+8.978%	6,947,272	-29.830%
2026-05-22	3.2200	3.3500	3.1500	3.2300	+0.623%	5,328,832	-23.529%
2026-05-21	3.0200	3.2450	2.9600	3.2100	+5.246%	5,292,501	-23.053%
2026-05-20	2.8800	3.0500	2.8000	3.0500	+7.394%	6,420,846	-19.016%
2026-05-19	2.9220	2.9300	2.7800	2.8400	-4.377%	3,978,950	-13.028%
2026-05-18	3.1100	3.1400	2.8924	2.9700	-5.112%	6,319,581	-16.835%
2026-05-15	3.3000	3.3000	3.1000	3.1300	-8.480%	4,723,015	-21.086%
2026-05-14	3.5200	3.5220	3.2600	3.4200	-3.662%	4,982,780	-27.778%
2026-05-13	3.2300	3.7199	3.2000	3.5500	+9.231%	8,962,413	-30.423%
2026-05-12	3.3000	3.3981	3.1500	3.2500	-2.108%	5,090,529	-24.000%
2026-05-11	3.2000	3.4000	3.0800	3.3200	+4.732%	7,124,066	-25.602%
2026-05-08	3.0900	3.2100	3.0650	3.1700	+2.589%	6,502,089	-22.082%
2026-05-07	3.4300	3.4300	3.0793	3.0900	-9.517%	5,282,820	-20.065%
2026-05-06	3.2300	3.4300	3.1500	3.4150	+6.386%	5,191,857	-27.672%
2026-05-05	3.2600	3.3000	3.1300	3.2100	-0.311%	3,300,995	-23.053%
2026-05-04	3.3000	3.4600	3.1800	3.2200	-1.529%	5,000,668	-23.292%
2026-05-01	3.3500	3.3692	3.2000	3.2700	-3.254%	3,428,335	-24.465%
2026-04-30	3.1300	3.4000	3.1300	3.3800	+9.740%	4,014,512	-26.923%
2026-04-29	3.3300	3.3300	3.0600	3.0800	-6.949%	4,751,371	-19.805%
2026-04-28	3.3200	3.3700	3.1600	3.3100	0.000%	7,280,765	-25.378%
2026-04-27	3.2500	3.4300	3.2201	3.3100	+0.915%	4,154,492	-25.378%
2026-04-24	3.3500	3.3860	3.2225	3.2800	-1.056%	2,190,946	-24.695%
2026-04-23	3.5600	3.6400	3.2300	3.3150	-7.660%	4,744,072	-25.490%
2026-04-22	3.3500	3.6000	3.3500	3.5900	+8.459%	4,306,132	-31.198%
2026-04-21	3.4900	3.4900	3.2700	3.3100	-4.611%	4,636,272	-25.378%
2026-04-20	3.2900	3.4950	3.2500	3.4700	+2.059%	4,842,293	-28.818%
2026-04-17	3.3100	3.5500	3.2600	3.4000	+5.919%	5,305,163	-27.353%
2026-04-16	3.2500	3.2700	3.1500	3.2100	+0.312%	3,256,333	-23.053%
2026-04-15	3.0600	3.2350	3.0600	3.2000	+5.611%	4,294,069	-22.813%
2026-04-14	3.0200	3.0600	2.9516	3.0300	+3.061%	2,665,267	-18.482%
2026-04-13	2.8000	2.9900	2.7400	2.9400	+3.158%	4,386,728	-15.986%
2026-04-10	2.8700	3.0350	2.8250	2.8500	0.000%	4,183,900	-13.333%
2026-04-09	2.8300	2.8800	2.7850	2.8500	-0.697%	1,433,392	-13.333%
2026-04-08	2.9300	3.0200	2.7950	2.8700	+4.745%	2,100,121	-13.937%
2026-04-07	2.7500	2.7700	2.6300	2.7400	-2.143%	1,881,746	-9.854%
2026-04-06	2.7700	2.8600	2.7250	2.8000	+0.719%	2,157,828	-11.786%
2026-04-02	2.6000	2.8000	2.5900	2.7800	+2.206%	2,202,889	-11.151%
2026-04-01	2.8700	2.8800	2.7000	2.7200	-2.509%	3,714,731	-9.191%
2026-03-31	2.5400	2.8500	2.5400	2.7900	+11.155%	4,931,023	-11.470%
2026-03-30	2.6800	2.6800	2.4700	2.5100	-5.639%	3,592,860	-1.594%
2026-03-27	2.7000	2.7450	2.6400	2.6600	-2.564%	2,469,928	-7.143%
2026-03-26	2.7700	2.8100	2.7000	2.7300	-4.545%	2,052,574	-9.524%
2026-03-25	2.9100	3.0000	2.8200	2.8600	0.000%	2,359,463	-13.636%
2026-03-24	2.8500	2.9100	2.7710	2.8600	-1.379%	2,153,584	-13.636%
2026-03-23	2.9500	2.9900	2.8400	2.9000	0.000%	3,191,945	-14.828%
2026-03-20	3.0300	3.0550	2.8300	2.9000	-4.290%	5,093,390	-14.828%
2026-03-19	3.0000	3.1150	2.9000	3.0300	-1.623%	3,981,328	-18.482%
2026-03-18	3.2000	3.2600	3.0500	3.0800	-5.810%	5,617,653	-19.805%
2026-03-17	3.2500	3.3650	3.1900	3.2700	+0.307%	3,571,911	-24.465%
2026-03-16	3.3600	3.4300	3.2100	3.2600	-1.807%	3,314,786	-24.233%
2026-03-13	3.4600	3.5400	3.2801	3.3200	-2.924%	4,901,508	-25.602%
2026-03-12	3.4120	3.4450	3.2850	3.4200	-2.286%	4,255,826	-27.778%
2026-03-11	3.5100	3.6550	3.4500	3.5000	-1.961%	4,796,477	-29.429%
2026-03-10	3.3600	3.6650	3.3500	3.5700	+6.886%	3,718,811	-30.812%
2026-03-09	3.2500	3.4000	3.1607	3.3400	-0.890%	3,277,860	-26.048%
2026-03-06	3.2800	3.5000	3.2707	3.3700	-0.882%	2,848,026	-26.706%
2026-03-05	3.5000	3.5000	3.2800	3.4000	-3.134%	3,845,769	-27.353%
2026-03-04	3.5450	3.6050	3.4750	3.5100	+0.286%	2,184,872	-29.630%
2026-03-03	3.5300	3.6200	3.4400	3.5000	-6.166%	3,023,986	-29.429%
2026-03-02	3.5400	3.8000	3.5000	3.7300	+1.084%	2,431,846	-33.780%
2026-02-27	3.7400	3.7900	3.6200	3.6900	-3.906%	2,788,209	-33.062%
2026-02-26	3.6850	3.8600	3.6100	3.8400	+2.128%	3,088,823	-35.677%
2026-02-25	3.7600	3.8500	3.7000	3.7600	+2.732%	3,649,544	-34.309%
2026-02-24	3.5100	3.6800	3.4500	3.6600	+2.521%	2,971,312	-32.514%
2026-02-23	3.5200	3.6250	3.4700	3.5700	+0.563%	2,798,682	-30.812%
2026-02-20	3.6700	3.6900	3.5100	3.5500	-4.054%	3,183,293	-30.423%
2026-02-19	3.6000	3.7000	3.5300	3.7000	+1.093%	2,272,164	-33.243%
2026-02-18	3.7100	3.8100	3.5600	3.6600	0.000%	3,108,039	-32.514%
2026-02-17	3.7650	3.7650	3.5800	3.6600	-3.684%	3,355,755	-32.514%
2026-02-13	3.7800	3.9799	3.7500	3.8000	+0.529%	3,224,777	-35.000%
2026-02-12	4.0900	4.1300	3.7500	3.7800	-8.916%	4,685,295	-34.656%
2026-02-11	4.1650	4.2100	3.9200	4.1500	+1.220%	4,124,548	-40.482%
2026-02-10	4.1600	4.2400	4.0300	4.1000	-1.914%	3,642,459	-39.756%
2026-02-09	4.1500	4.2400	3.9475	4.1800	+0.360%	4,695,090	-40.909%
2026-02-06	3.8800	4.2200	3.7050	4.1650	+17.989%	6,802,103	-40.696%
2026-02-05	3.8600	3.9400	3.5101	3.5300	-12.624%	6,355,031	-30.028%
2026-02-04	4.2900	4.3000	3.8400	4.0400	-6.047%	5,389,350	-38.861%
2026-02-03	4.0200	4.3100	3.9100	4.3000	+10.256%	6,057,202	-42.558%
2026-02-02	4.0400	4.2400	3.8900	3.9000	-3.465%	3,630,878	-36.667%
2026-01-30	4.2050	4.2599	3.8850	4.0400	-6.481%	8,010,488	-38.861%
2026-01-29	4.5800	4.5800	4.1800	4.3200	-5.677%	7,136,150	-42.824%
2026-01-28	4.7300	4.8848	4.3700	4.5800	-3.579%	7,442,669	-46.070%
2026-01-27	4.4000	4.9010	4.3900	4.7500	+8.945%	7,417,103	-48.000%
2026-01-26	4.9100	5.0000	4.2300	4.3600	-7.234%	7,923,179	-43.349%
2026-01-23	4.7000	4.8900	4.5000	4.7000	-0.529%	6,464,260	-47.447%
2026-01-22	4.6800	4.9500	4.6300	4.7250	+2.495%	5,822,668	-47.725%
2026-01-21	4.9100	5.1000	4.2100	4.6100	-4.948%	9,675,243	-46.421%
2026-01-20	4.6000	5.1150	4.4600	4.8500	+0.414%	9,006,719	-49.072%
2026-01-16	4.8800	4.9899	4.6100	4.8300	-0.719%	5,450,740	-48.861%
2026-01-15	5.2500	5.2500	4.7750	4.8650	-8.380%	8,073,632	-49.229%
2026-01-14	4.8800	5.3300	4.6000	5.3100	+8.367%	9,046,227	-53.484%
2026-01-13	5.2900	5.2900	4.7900	4.9000	-5.222%	9,198,601	-49.592%
2026-01-12	4.8000	5.3100	4.5600	5.1700	+7.708%	10,784,675	-52.224%
2026-01-09	4.6400	4.8450	4.4000	4.8000	+5.960%	7,677,602	-48.542%
2026-01-08	4.5200	4.6600	4.3000	4.5300	-4.025%	6,973,656	-45.475%
2026-01-07	4.3000	4.8800	4.2500	4.7200	+8.009%	9,577,394	-47.669%
2026-01-06	4.7600	4.9800	4.2900	4.3700	-6.223%	8,119,355	-43.478%
2026-01-05	3.8700	4.6999	3.8400	4.6600	+25.946%	12,736,886	-46.996%
2026-01-02	3.4200	3.7100	3.3300	3.7000	+10.778%	3,819,675	-33.243%
2025-12-31	3.3400	3.3925	3.2100	3.3400	-0.595%	4,827,025	-26.048%
2025-12-30	3.5300	3.5600	3.3400	3.3600	-4.000%	4,733,039	-26.488%
2025-12-29	3.7000	3.8700	3.5000	3.5000	-8.377%	4,883,623	-29.429%
2025-12-26	4.0300	4.0300	3.7650	3.8200	-3.778%	3,567,828	-35.340%
2025-12-24	4.1100	4.1400	3.8700	3.9700	-2.934%	3,632,400	-37.783%
2025-12-23	4.1600	4.3150	4.0200	4.0900	-1.683%	4,350,021	-39.609%
2025-12-22	4.0800	4.4300	3.9700	4.1600	+4.786%	5,872,239	-40.625%
2025-12-19	3.7700	4.0550	3.7700	3.9700	+5.305%	17,015,572	-37.783%
2025-12-18	3.7500	3.9700	3.7050	3.7700	+3.571%	4,280,885	-34.483%
2025-12-17	4.0200	4.2700	3.6100	3.6400	-9.227%	5,704,906	-32.143%
2025-12-16	3.8700	4.1179	3.8211	4.0100	+2.036%	4,608,393	-38.404%
2025-12-15	4.1400	4.4600	3.9100	3.9300	-3.912%	5,819,972	-37.150%
2025-12-12	4.2700	4.3000	4.0000	4.0900	-4.215%	4,530,301	-39.609%
2025-12-11	4.0000	4.3199	3.8600	4.2700	+6.484%	5,091,357	-42.155%
2025-12-10	4.2500	4.2800	4.0000	4.0100	-5.647%	5,538,778	-38.404%
2025-12-09	4.1700	4.3900	3.9500	4.2500	+0.473%	5,813,153	-41.882%
2025-12-08	4.1500	4.3700	4.0000	4.2300	+1.928%	5,701,066	-41.608%
2025-12-05	4.2000	4.4099	4.0900	4.1500	-0.955%	6,098,279	-40.482%
2025-12-04	3.7500	4.2350	3.7100	4.1900	+11.733%	5,943,041	-41.050%
2025-12-03	3.6850	3.7900	3.5200	3.7500	+2.180%	3,438,142	-34.133%
2025-12-02	3.4300	3.8100	3.4001	3.6700	+8.580%	6,483,390	-32.698%
2025-12-01	3.6200	3.6337	3.3700	3.3800	-9.626%	4,555,016	-26.923%
2025-11-28	3.7000	3.8200	3.6000	3.7400	+4.469%	3,048,016	-33.957%
2025-11-26	3.6200	3.7100	3.4700	3.5800	+0.562%	4,195,947	-31.006%
2025-11-25	3.5500	3.5900	3.4000	3.5600	+1.136%	5,012,638	-30.618%
2025-11-24	3.4150	3.5500	3.3800	3.5200	+4.451%	7,079,108	-29.830%
2025-11-21	3.5400	3.5800	3.2300	3.3700	-3.989%	6,237,189	-26.706%
2025-11-20	4.1500	4.2500	3.4400	3.5100	-12.687%	10,070,883	-29.630%
2025-11-19	3.8000	4.2200	3.7600	4.0200	+8.943%	12,212,002	-38.557%
2025-11-18	3.4000	3.8000	3.3600	3.6900	+9.496%	7,353,621	-33.062%
2025-11-17	3.5800	3.6000	3.2800	3.3700	-6.389%	5,232,852	-26.706%
2025-11-14	3.4600	3.7300	3.3800	3.6000	-1.774%	7,242,144	-31.389%
2025-11-13	4.1850	4.2700	3.5400	3.6650	-15.747%	9,030,931	-32.606%
2025-11-12	4.1200	4.4302	4.0917	4.3500	+7.143%	7,845,740	-43.218%
2025-11-11	4.2500	4.3600	3.9600	4.0600	-5.140%	5,006,304	-39.163%
2025-11-10	4.6460	4.6900	4.1300	4.2800	-3.386%	9,296,730	-42.290%
2025-11-07	3.6000	4.4850	3.6000	4.4300	+20.054%	15,684,760	-44.244%
2025-11-06	3.9650	4.0700	3.6645	3.6900	-7.286%	8,450,192	-33.062%
2025-11-05	3.9400	4.1200	3.8900	3.9800	+1.272%	5,672,585	-37.940%
2025-11-04	4.0500	4.2100	3.8900	3.9300	-7.092%	8,403,622	-37.150%
2025-11-03	5.1000	5.1200	4.2100	4.2300	-17.544%	11,938,913	-41.608%
2025-10-31	5.1100	5.2200	4.8300	5.1300	+0.391%	7,422,260	-51.852%
2025-10-30	5.2700	5.4800	4.9700	5.1100	-4.486%	5,753,602	-51.663%
2025-10-29	5.2300	5.4200	5.0100	5.3500	+4.086%	6,847,639	-53.832%
2025-10-28	5.3500	5.4750	5.1100	5.1400	-4.638%	7,436,210	-51.946%
2025-10-27	5.9600	6.0090	5.1500	5.3900	-9.866%	12,014,414	-54.174%
2025-10-24	5.7500	6.5300	5.7500	5.9800	+6.406%	15,996,705	-58.696%
2025-10-23	5.9500	6.2150	5.5600	5.6200	-5.387%	9,987,372	-56.050%
2025-10-22	5.7800	6.3900	5.4701	5.9400	-2.623%	16,879,227	-58.418%
2025-10-21	6.4450	7.0400	6.0400	6.1000	-9.226%	21,525,864	-59.508%
2025-10-20	6.0150	6.8700	5.5700	6.7200	+38.557%	51,048,973	-63.244%
2025-10-17	5.0000	5.5500	4.7600	4.8500	-14.462%	23,545,609	-49.072%
2025-10-16	6.1300	7.0400	5.4200	5.6700	-36.648%	55,307,205	-56.437%
2025-10-15	11.4150	11.4900	8.1100	8.9500	-21.006%	51,382,215	-72.402%
2025-10-14	10.0350	11.3500	8.5800	11.3300	+22.885%	44,094,928	-78.199%
2025-10-13	7.9000	10.1800	7.7400	9.2200	+36.593%	45,562,864	-73.210%
2025-10-10	6.4000	7.3400	6.3900	6.7500	+8.173%	23,592,995	-63.407%
2025-10-09	6.1200	6.5150	5.9400	6.2400	+4.348%	15,974,545	-60.417%
2025-10-08	5.6000	6.1300	5.5450	5.9800	+7.554%	16,197,184	-58.696%
2025-10-07	5.5000	5.7200	5.2800	5.5600	+3.731%	13,199,722	-55.576%
2025-10-06	5.2200	5.7800	4.9800	5.3600	+9.836%	21,275,256	-53.918%
2025-10-03	5.1150	5.3800	4.8200	4.8800	-2.595%	18,177,487	-49.385%
2025-10-02	5.2500	5.4300	4.8500	5.0100	-3.468%	13,246,059	-50.699%
2025-10-01	4.8500	5.4900	4.7300	5.1900	+6.790%	15,397,223	-52.408%
2025-09-30	5.2500	5.2700	4.6000	4.8600	-5.814%	11,744,941	-49.177%
2025-09-29	4.8300	5.1700	4.3900	5.1600	+17.808%	20,041,839	-52.132%
2025-09-26	4.4600	4.6400	4.1500	4.3800	+0.922%	8,149,082	-43.607%
2025-09-25	4.1900	4.6300	4.1100	4.3400	-7.660%	13,507,355	-43.088%
2025-09-24	4.4200	5.0700	4.3950	4.7000	+13.801%	19,203,317	-47.447%
2025-09-23	3.8700	4.3450	3.7500	4.1300	+9.549%	16,365,548	-40.194%
2025-09-22	3.0850	3.8200	3.0000	3.7700	+14.242%	13,695,245	-34.483%
2025-09-19	3.1450	3.4300	3.0800	3.3000	+10.000%	17,341,376	-25.152%
2025-09-18	2.5250	3.0150	2.5100	3.0000	+23.457%	13,409,331	-17.667%
2025-09-17	2.4900	2.5100	2.3700	2.4300	-2.410%	4,325,285	+1.646%
2025-09-16	2.4100	2.5800	2.4100	2.4900	+4.184%	4,693,531	-0.803%
2025-09-15	2.3200	2.4400	2.2600	2.3900	+3.017%	2,810,753	+3.347%
2025-09-12	2.4100	2.4400	2.3000	2.3200	-2.929%	1,963,015	+6.466%
2025-09-11	2.2500	2.4000	2.2400	2.3900	+4.825%	2,613,739	+3.347%
2025-09-10	2.3400	2.4001	2.2200	2.2800	-2.146%	2,908,215	+8.333%
2025-09-09	2.3600	2.3800	2.2700	2.3300	-2.101%	3,368,237	+6.009%
2025-09-08	2.4500	2.4942	2.3700	2.3800	-0.833%	2,087,073	+3.782%
2025-09-05	2.5400	2.7700	2.3400	2.4000	-4.382%	7,268,894	+2.917%
2025-09-04	2.6200	2.6500	2.4500	2.5100	-4.563%	3,608,059	-1.594%
2025-09-03	2.4100	2.6600	2.3900	2.6300	+9.129%	4,101,732	-6.084%
2025-09-02	2.4200	2.4450	2.3200	2.4100	-2.429%	2,689,452	+2.490%
2025-08-29	2.5000	2.5500	2.4132	2.4700	-1.984%	1,779,971	0.000%
2025-08-28	2.6200	2.6499	2.4900	2.5200	-3.817%	3,352,198	-1.984%
2025-08-27	2.7800	2.7900	2.6000	2.6200	-4.727%	2,722,879	-5.725%
2025-08-26	2.6100	2.8200	2.5300	2.7500	+5.364%	3,959,042	-10.182%
2025-08-25	2.6400	2.7500	2.5800	2.6100	-1.136%	2,819,373	-5.364%
2025-08-22	2.4400	2.6800	2.4200	2.6400	+8.642%	4,765,787	-6.439%
2025-08-21	2.3700	2.4600	2.2500	2.4300	+1.887%	2,810,700	+1.646%
2025-08-20	2.3100	2.3900	2.2200	2.3850	+0.846%	3,596,453	+3.564%
2025-08-19	2.6000	2.6000	2.3100	2.3650	-9.905%	4,941,766	+4.440%
2025-08-18	2.7700	2.7700	2.4800	2.6250	-5.235%	4,302,333	-5.905%
2025-08-15	2.7600	2.8700	2.6000	2.7700	+1.838%	6,325,728	-10.830%
2025-08-14	2.4700	2.7600	2.4400	2.7200	+10.121%	9,517,062	-9.191%
2025-08-13	2.4000	2.4900	2.3100	2.4700	+6.009%	6,249,037	0.000%
2025-08-12	2.2700	2.3600	2.1500	2.3300	+3.556%	6,186,835	+6.009%
2025-08-11	2.2800	2.4300	2.1700	2.2500	+4.651%	5,665,930	+9.778%
2025-08-08	2.0800	2.1610	1.8600	2.1500	+3.365%	3,592,699	+14.884%
2025-08-07	2.1900	2.3200	2.0500	2.0800	-3.704%	3,788,179	+18.750%
2025-08-06	2.2500	2.3300	2.1500	2.1600	-3.571%	2,598,925	+14.352%
2025-08-05	2.2800	2.3600	2.2100	2.2400	-2.183%	2,964,432	+10.268%
2025-08-04	2.3800	2.6500	2.2500	2.2900	+4.091%	7,538,417	+7.860%
2025-08-01	2.1000	2.3000	2.0400	2.2000	+1.382%	6,104,266	+12.273%
2025-07-31	2.2000	2.3200	2.1600	2.1700	-3.125%	3,519,094	+13.825%
2025-07-30	2.3700	2.5900	2.1500	2.2400	-4.681%	5,967,914	+10.268%
2025-07-29	2.6900	2.7800	2.3200	2.3500	-18.403%	11,830,004	+5.106%
2025-07-28	3.0300	3.1300	2.7600	2.8800	-8.716%	8,193,509	-14.236%
2025-07-25	3.7450	3.8900	2.8900	3.1550	-6.380%	20,030,769	-21.712%
2025-07-24	3.1300	3.4200	3.0600	3.3700	+8.710%	11,953,301	-26.706%
2025-07-23	2.9750	3.2500	2.8300	3.1000	+7.639%	13,541,339	-20.323%
2025-07-22	2.8900	2.9000	2.4800	2.8800	+12.500%	12,192,251	-14.236%
2025-07-21	2.6900	3.3000	2.5000	2.5600	+6.667%	17,477,892	-3.516%
2025-07-18	2.4800	2.4800	2.2300	2.4000	+1.695%	7,505,869	+2.917%
2025-07-17	2.1400	2.4900	1.9800	2.3600	+12.919%	13,626,724	+4.661%
2025-07-16	1.9400	2.1900	1.8800	2.0900	+10.582%	6,728,162	+18.182%
2025-07-15	1.7000	1.8950	1.6500	1.8900	+14.545%	3,570,791	+30.688%
2025-07-14	1.6550	1.7300	1.5500	1.6500	-1.786%	1,994,008	+49.697%
2025-07-11	1.7700	1.7950	1.6400	1.6800	-5.618%	2,053,164	+47.024%
2025-07-10	1.8300	1.8500	1.7300	1.7800	-1.111%	1,677,237	+38.764%
2025-07-09	2.0000	2.0100	1.7700	1.8000	-8.629%	2,486,475	+37.222%
2025-07-08	1.8900	2.0400	1.8800	1.9700	+4.787%	2,912,275	+25.381%
2025-07-07	1.8800	1.9700	1.7800	1.8800	+2.732%	2,364,071	+31.383%
2025-07-03	1.9200	2.0500	1.7900	1.8300	-2.660%	3,177,026	+34.973%
2025-07-02	1.6400	1.9200	1.6300	1.8800	+14.634%	4,819,620	+31.383%
2025-07-01	1.6300	1.8000	1.5400	1.6400	+1.235%	4,161,099	+50.610%
2025-06-30	1.5490	1.7100	1.4800	1.6200	+10.959%	6,264,815	+52.469%
2025-06-27	1.3900	1.7200	1.3800	1.4600	+8.148%	15,952,919	+69.178%
2025-06-26	1.2700	1.3850	1.2500	1.3500	+5.469%	1,260,856	+82.963%
2025-06-25	1.2600	1.2900	1.2400	1.2800	+2.400%	899,485	+92.969%
2025-06-24	1.2600	1.3000	1.2300	1.2500	+1.626%	727,977	+97.600%
2025-06-23	1.2600	1.3200	1.2000	1.2300	-3.150%	1,106,579	+100.813%
2025-06-20	1.3600	1.3600	1.2600	1.2700	-5.224%	915,458	+94.488%
2025-06-18	1.3000	1.3600	1.3000	1.3400	+3.077%	455,065	+84.328%
2025-06-17	1.3200	1.3400	1.3000	1.3000	-1.515%	745,549	+90.000%
2025-06-16	1.3200	1.4000	1.3100	1.3200	0.000%	845,055	+87.121%
2025-06-13	1.3700	1.3700	1.3100	1.3200	-3.650%	660,197	+87.121%
2025-06-12	1.3700	1.3900	1.3600	1.3700	0.000%	487,979	+80.292%
2025-06-11	1.3800	1.4288	1.3600	1.3700	-0.725%	583,894	+80.292%
2025-06-10	1.4300	1.4500	1.3600	1.3800	-4.828%	1,157,108	+78.986%
2025-06-09	1.4800	1.4800	1.4200	1.4500	-0.685%	883,445	+70.345%
2025-06-06	1.4700	1.4900	1.4200	1.4600	+0.690%	817,537	+69.178%
2025-06-05	1.5400	1.5500	1.4500	1.4500	-3.333%	836,551	+70.345%
2025-06-04	1.5000	1.5200	1.4500	1.5000	+1.351%	982,045	+64.667%
2025-06-03	1.4000	1.5394	1.3900	1.4800	+7.246%	1,747,537	+66.892%
2025-06-02	1.3100	1.4200	1.3052	1.3800	+5.344%	897,920	+78.986%
2025-05-30	1.3200	1.3500	1.2900	1.3100	-2.239%	749,970	+88.550%
2025-05-29	1.3900	1.3900	1.3300	1.3400	-1.471%	636,483	+84.328%
2025-05-28	1.3500	1.4000	1.3490	1.3600	-1.449%	704,318	+81.618%
2025-05-27	1.3600	1.4200	1.3350	1.3800	+4.545%	1,723,799	+78.986%
2025-05-23	1.2900	1.3600	1.2550	1.3200	+2.326%	823,695	+87.121%
2025-05-22	1.3000	1.3300	1.2500	1.2900	-2.273%	1,141,813	+91.473%
2025-05-21	1.3800	1.4199	1.3100	1.3200	-5.036%	954,257	+87.121%
2025-05-20	1.4400	1.4450	1.3705	1.3900	0.000%	995,458	+77.698%
2025-05-19	1.4600	1.5100	1.3700	1.3900	-10.323%	1,738,321	+77.698%
2025-05-16	1.5200	1.5800	1.2800	1.5500	-1.899%	3,790,712	+59.355%
2025-05-15	1.5800	1.6200	1.4800	1.5800	0.000%	1,716,963	+56.329%
2025-05-14	1.3800	1.6000	1.3400	1.5800	+12.857%	2,695,563	+56.329%
2025-05-13	1.3400	1.4100	1.3000	1.4000	+4.478%	1,223,391	+76.429%
2025-05-12	1.4100	1.4900	1.3200	1.3400	-4.286%	1,633,181	+84.328%
2025-05-09	1.4000	1.4300	1.3578	1.4000	-0.709%	856,537	+76.429%
2025-05-08	1.3500	1.4600	1.3200	1.4100	+5.224%	1,428,158	+75.177%
2025-05-07	1.4200	1.4200	1.3000	1.3400	-4.965%	1,254,452	+84.328%
2025-05-06	1.4700	1.4923	1.3800	1.4100	-6.000%	1,260,929	+75.177%
2025-05-05	1.4900	1.7000	1.4600	1.5000	0.000%	2,731,440	+64.667%
2025-05-02	1.5400	1.5682	1.4000	1.5000	-3.846%	2,085,855	+64.667%
2025-05-01	1.5400	1.6200	1.5000	1.5600	-8.772%	3,513,932	+58.333%
2025-04-30	1.5600	1.7697	1.3100	1.7100	+11.765%	9,717,141	+44.444%
2025-04-29	1.1900	1.5400	1.1100	1.5300	+33.043%	7,622,227	+61.438%
2025-04-28	1.1500	1.1600	1.1250	1.1500	0.000%	442,939	+114.783%
2025-04-25	1.2000	1.2100	1.1300	1.1500	-4.167%	463,294	+114.783%
2025-04-24	1.1000	1.2100	1.1000	1.2000	+8.108%	908,477	+105.833%
2025-04-23	1.1200	1.1700	1.1000	1.1100	+3.738%	654,725	+122.523%
2025-04-22	1.1500	1.1900	1.0700	1.0700	-5.310%	1,153,455	+130.841%
2025-04-21	1.1900	1.2000	1.0600	1.1300	-3.419%	992,518	+118.584%
2025-04-17	1.1000	1.1700	1.0450	1.1700	+9.346%	1,293,725	+111.111%
2025-04-16	1.0600	1.1500	1.0200	1.0700	+0.943%	1,010,666	+130.841%
2025-04-15	1.0700	1.0799	1.0300	1.0600	+3.922%	630,019	+133.019%
2025-04-14	1.0300	1.1000	1.0200	1.0200	+3.228%	934,994	+142.157%
2025-04-11	0.9807	1.0100	0.9800	0.9881	+2.140%	371,286	+149.975%
2025-04-10	0.9814	0.9959	0.9508	0.9674	-2.881%	447,281	+155.324%
2025-04-09	0.9400	0.9995	0.9200	0.9961	+7.826%	736,807	+147.967%
2025-04-08	1.0000	1.0300	0.9100	0.9238	-6.213%	629,832	+167.374%
2025-04-07	0.9100	0.9850	0.8602	0.9850	+2.615%	1,173,815	+150.761%
2025-04-04	1.0100	1.0171	0.9250	0.9599	-4.960%	1,221,159	+157.318%
2025-04-03	1.0000	1.0200	0.9593	1.0100	-0.980%	769,279	+144.554%
2025-04-02	1.0100	1.0277	0.9800	1.0200	0.000%	477,625	+142.157%
2025-04-01	1.0300	1.0500	0.9900	1.0200	-0.971%	517,468	+142.157%
2025-03-31	1.0100	1.0300	0.9700	1.0300	0.000%	804,531	+139.806%
2025-03-28	1.1500	1.1750	1.0000	1.0300	-12.712%	2,250,444	+139.806%
2025-03-27	1.0100	1.2200	1.0000	1.1800	+16.832%	3,171,933	+109.322%
2025-03-26	1.0600	1.0700	1.0100	1.0100	-4.717%	428,981	+144.554%
2025-03-25	1.0300	1.1000	1.0200	1.0600	+4.950%	1,027,652	+133.019%
2025-03-24	1.0100	1.0459	1.0000	1.0100	-1.942%	932,417	+144.554%

.dark-mode .qQHDbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQHDbQ{ color: #333333; background-color: white; border: 2px solid #333333; }ABATAmerican Battery Technology Company Common Stockstock NASDAQ

ABAT
American Battery Technology Company Common Stock
stock NASDAQ