Dark

ABAT
American Battery Technology Company Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 11:05:14 AM EDT

2.13USD-6.167%(-0.14)1,686,959

2.13Bid 2.14Ask 0.01Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

2.29USD+3.611%(+0.08)0

After-hours

Jul 27, 2026 4:56:30 PM EDT

2.28USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.1000	2.1500	2.08000	2.1300	-6.167%	1,686,959	0.000%
2026-07-27	2.2900	2.3700	2.21000	2.2700	+2.715%	2,825,636	-6.167%
2026-07-24	2.2800	2.2900	2.19000	2.2100	-3.070%	2,102,325	-3.620%
2026-07-23	2.3900	2.4500	2.28000	2.2800	-6.557%	2,843,930	-6.579%
2026-07-22	2.4100	2.5300	2.41000	2.4400	-0.408%	2,351,260	-12.705%
2026-07-21	2.3450	2.4600	2.34000	2.4500	+6.987%	2,440,642	-13.061%
2026-07-20	2.3500	2.3800	2.24500	2.2900	-2.966%	2,250,012	-6.987%
2026-07-17	2.3400	2.4000	2.30000	2.3600	-2.479%	4,178,025	-9.746%
2026-07-16	2.5000	2.5199	2.37000	2.4200	-5.098%	3,442,109	-11.983%
2026-07-15	2.6200	2.6760	2.50000	2.5500	-2.299%	2,448,710	-16.471%
2026-07-14	2.5500	2.7100	2.55000	2.6100	+4.400%	2,628,851	-18.391%
2026-07-13	2.5500	2.5841	2.47000	2.5000	-4.943%	3,268,341	-14.800%
2026-07-10	2.6900	2.7300	2.60000	2.6300	-1.866%	2,518,501	-19.011%
2026-07-09	2.6500	2.7400	2.61000	2.6800	+2.682%	2,787,249	-20.522%
2026-07-08	2.5900	2.6700	2.50000	2.6100	-0.760%	5,004,347	-18.391%
2026-07-07	2.7900	2.8300	2.63000	2.6300	-8.362%	3,315,182	-19.011%
2026-07-06	2.8300	2.9700	2.83000	2.8700	+2.135%	3,760,043	-25.784%
2026-07-02	2.7900	2.9400	2.75500	2.8100	+1.812%	4,591,816	-24.199%
2026-07-01	2.7500	2.8700	2.72000	2.7600	-2.473%	3,360,122	-22.826%
2026-06-30	2.6900	2.8600	2.69000	2.8300	+5.597%	3,611,851	-24.735%
2026-06-29	2.7500	2.7500	2.56000	2.6800	-1.471%	3,461,678	-20.522%
2026-06-26	2.6200	2.7900	2.61500	2.7200	+0.741%	6,909,364	-21.691%
2026-06-25	2.7400	2.8250	2.60000	2.7000	0.000%	3,036,203	-21.111%
2026-06-24	2.8300	2.8300	2.64000	2.7000	-4.930%	3,993,606	-21.111%
2026-06-23	2.8400	2.9480	2.79000	2.8400	-3.072%	3,042,483	-25.000%
2026-06-22	3.0750	3.0900	2.92000	2.9300	-6.090%	3,799,330	-27.304%
2026-06-18	3.1700	3.1700	3.02000	3.1200	+0.645%	4,825,458	-31.731%
2026-06-17	3.1000	3.2150	3.07000	3.1000	0.000%	4,164,728	-31.290%
2026-06-16	3.3900	3.4300	3.07000	3.1000	-8.555%	7,854,990	-31.290%
2026-06-15	3.5400	3.6899	3.37500	3.3900	+0.296%	6,318,167	-37.168%
2026-06-12	3.4400	3.6200	3.34000	3.3800	-1.170%	5,638,349	-36.982%
2026-06-11	3.0915	3.4400	3.03000	3.4200	+11.220%	8,214,472	-37.719%
2026-06-10	3.2200	3.3000	3.06000	3.0750	-5.093%	5,914,052	-30.732%
2026-06-09	3.7350	3.8899	3.03000	3.2400	-14.737%	18,831,496	-34.259%
2026-06-08	4.0000	4.2500	3.36030	3.8000	+22.186%	67,703,658	-43.947%
2026-06-05	3.5900	3.6209	3.05000	3.1100	-16.173%	7,028,566	-31.511%
2026-06-04	3.5800	3.7900	3.52000	3.7100	+2.486%	4,681,318	-42.588%
2026-06-03	3.8500	3.8500	3.60500	3.6200	-8.122%	6,418,697	-41.160%
2026-06-02	3.5700	4.0000	3.52110	3.9400	+10.056%	7,450,244	-45.939%
2026-06-01	3.5000	3.7650	3.46000	3.5800	-0.831%	5,992,369	-40.503%
2026-05-29	3.7300	3.7375	3.50000	3.6100	-4.749%	8,651,044	-40.997%
2026-05-28	3.5300	4.0000	3.49000	3.7900	+5.866%	9,274,274	-43.799%
2026-05-27	3.4900	3.6400	3.39010	3.5800	+1.705%	7,577,974	-40.503%
2026-05-26	3.3000	3.5500	3.29000	3.5200	+8.978%	6,947,272	-39.489%
2026-05-22	3.2200	3.3500	3.15000	3.2300	+0.623%	5,328,832	-34.056%
2026-05-21	3.0200	3.2450	2.96000	3.2100	+5.246%	5,292,501	-33.645%
2026-05-20	2.8800	3.0500	2.80000	3.0500	+7.394%	6,420,846	-30.164%
2026-05-19	2.9220	2.9300	2.78000	2.8400	-4.377%	3,978,950	-25.000%
2026-05-18	3.1100	3.1400	2.89240	2.9700	-5.112%	6,319,581	-28.283%
2026-05-15	3.3000	3.3000	3.10000	3.1300	-8.480%	4,723,015	-31.949%
2026-05-14	3.5200	3.5220	3.26000	3.4200	-3.662%	4,982,780	-37.719%
2026-05-13	3.2300	3.7199	3.20000	3.5500	+9.231%	8,962,413	-40.000%
2026-05-12	3.3000	3.3981	3.15000	3.2500	-2.108%	5,090,529	-34.462%
2026-05-11	3.2000	3.4000	3.08000	3.3200	+4.732%	7,124,066	-35.843%
2026-05-08	3.0900	3.2100	3.06500	3.1700	+2.589%	6,502,089	-32.808%
2026-05-07	3.4300	3.4300	3.07930	3.0900	-9.517%	5,282,820	-31.068%
2026-05-06	3.2300	3.4300	3.15000	3.4150	+6.386%	5,191,857	-37.628%
2026-05-05	3.2600	3.3000	3.13000	3.2100	-0.311%	3,300,995	-33.645%
2026-05-04	3.3000	3.4600	3.18000	3.2200	-1.529%	5,000,668	-33.851%
2026-05-01	3.3500	3.3692	3.20000	3.2700	-3.254%	3,428,335	-34.862%
2026-04-30	3.1300	3.4000	3.13000	3.3800	+9.740%	4,014,512	-36.982%
2026-04-29	3.3300	3.3300	3.06000	3.0800	-6.949%	4,751,371	-30.844%
2026-04-28	3.3200	3.3700	3.16000	3.3100	0.000%	7,280,765	-35.650%
2026-04-27	3.2500	3.4300	3.22010	3.3100	+0.915%	4,154,492	-35.650%
2026-04-24	3.3500	3.3860	3.22250	3.2800	-1.056%	2,190,946	-35.061%
2026-04-23	3.5600	3.6400	3.23000	3.3150	-7.660%	4,744,072	-35.747%
2026-04-22	3.3500	3.6000	3.35000	3.5900	+8.459%	4,306,132	-40.669%
2026-04-21	3.4900	3.4900	3.27000	3.3100	-4.611%	4,636,272	-35.650%
2026-04-20	3.2900	3.4950	3.25000	3.4700	+2.059%	4,842,293	-38.617%
2026-04-17	3.3100	3.5500	3.26000	3.4000	+5.919%	5,305,163	-37.353%
2026-04-16	3.2500	3.2700	3.15000	3.2100	+0.312%	3,256,333	-33.645%
2026-04-15	3.0600	3.2350	3.06000	3.2000	+5.611%	4,294,069	-33.438%
2026-04-14	3.0200	3.0600	2.95160	3.0300	+3.061%	2,665,267	-29.703%
2026-04-13	2.8000	2.9900	2.74000	2.9400	+3.158%	4,386,728	-27.551%
2026-04-10	2.8700	3.0350	2.82500	2.8500	0.000%	4,183,900	-25.263%
2026-04-09	2.8300	2.8800	2.78500	2.8500	-0.697%	1,433,392	-25.263%
2026-04-08	2.9300	3.0200	2.79500	2.8700	+4.745%	2,100,121	-25.784%
2026-04-07	2.7500	2.7700	2.63000	2.7400	-2.143%	1,881,746	-22.263%
2026-04-06	2.7700	2.8600	2.72500	2.8000	+0.719%	2,157,828	-23.929%
2026-04-02	2.6000	2.8000	2.59000	2.7800	+2.206%	2,202,889	-23.381%
2026-04-01	2.8700	2.8800	2.70000	2.7200	-2.509%	3,714,731	-21.691%
2026-03-31	2.5400	2.8500	2.54000	2.7900	+11.155%	4,931,023	-23.656%
2026-03-30	2.6800	2.6800	2.47000	2.5100	-5.639%	3,592,860	-15.139%
2026-03-27	2.7000	2.7450	2.64000	2.6600	-2.564%	2,469,928	-19.925%
2026-03-26	2.7700	2.8100	2.70000	2.7300	-4.545%	2,052,574	-21.978%
2026-03-25	2.9100	3.0000	2.82000	2.8600	0.000%	2,359,463	-25.524%
2026-03-24	2.8500	2.9100	2.77100	2.8600	-1.379%	2,153,584	-25.524%
2026-03-23	2.9500	2.9900	2.84000	2.9000	0.000%	3,191,945	-26.552%
2026-03-20	3.0300	3.0550	2.83000	2.9000	-4.290%	5,093,390	-26.552%
2026-03-19	3.0000	3.1150	2.90000	3.0300	-1.623%	3,981,328	-29.703%
2026-03-18	3.2000	3.2600	3.05000	3.0800	-5.810%	5,617,653	-30.844%
2026-03-17	3.2500	3.3650	3.19000	3.2700	+0.307%	3,571,911	-34.862%
2026-03-16	3.3600	3.4300	3.21000	3.2600	-1.807%	3,314,786	-34.663%
2026-03-13	3.4600	3.5400	3.28010	3.3200	-2.924%	4,901,508	-35.843%
2026-03-12	3.4120	3.4450	3.28500	3.4200	-2.286%	4,255,826	-37.719%
2026-03-11	3.5100	3.6550	3.45000	3.5000	-1.961%	4,796,477	-39.143%
2026-03-10	3.3600	3.6650	3.35000	3.5700	+6.886%	3,718,811	-40.336%
2026-03-09	3.2500	3.4000	3.16070	3.3400	-0.890%	3,277,860	-36.228%
2026-03-06	3.2800	3.5000	3.27070	3.3700	-0.882%	2,848,026	-36.795%
2026-03-05	3.5000	3.5000	3.28000	3.4000	-3.134%	3,845,769	-37.353%
2026-03-04	3.5450	3.6050	3.47500	3.5100	+0.286%	2,184,872	-39.316%
2026-03-03	3.5300	3.6200	3.44000	3.5000	-6.166%	3,023,986	-39.143%
2026-03-02	3.5400	3.8000	3.50000	3.7300	+1.084%	2,431,846	-42.895%
2026-02-27	3.7400	3.7900	3.62000	3.6900	-3.906%	2,788,209	-42.276%
2026-02-26	3.6850	3.8600	3.61000	3.8400	+2.128%	3,088,823	-44.531%
2026-02-25	3.7600	3.8500	3.70000	3.7600	+2.732%	3,649,544	-43.351%
2026-02-24	3.5100	3.6800	3.45000	3.6600	+2.521%	2,971,312	-41.803%
2026-02-23	3.5200	3.6250	3.47000	3.5700	+0.563%	2,798,682	-40.336%
2026-02-20	3.6700	3.6900	3.51000	3.5500	-4.054%	3,183,293	-40.000%
2026-02-19	3.6000	3.7000	3.53000	3.7000	+1.093%	2,272,164	-42.432%
2026-02-18	3.7100	3.8100	3.56000	3.6600	0.000%	3,108,039	-41.803%
2026-02-17	3.7650	3.7650	3.58000	3.6600	-3.684%	3,355,755	-41.803%
2026-02-13	3.7800	3.9799	3.75000	3.8000	+0.529%	3,224,777	-43.947%
2026-02-12	4.0900	4.1300	3.75000	3.7800	-8.916%	4,685,295	-43.651%
2026-02-11	4.1650	4.2100	3.92000	4.1500	+1.220%	4,124,548	-48.675%
2026-02-10	4.1600	4.2400	4.03000	4.1000	-1.914%	3,642,459	-48.049%
2026-02-09	4.1500	4.2400	3.94750	4.1800	+0.360%	4,695,090	-49.043%
2026-02-06	3.8800	4.2200	3.70500	4.1650	+17.989%	6,802,103	-48.860%
2026-02-05	3.8600	3.9400	3.51010	3.5300	-12.624%	6,355,031	-39.660%
2026-02-04	4.2900	4.3000	3.84000	4.0400	-6.047%	5,389,350	-47.277%
2026-02-03	4.0200	4.3100	3.91000	4.3000	+10.256%	6,057,202	-50.465%
2026-02-02	4.0400	4.2400	3.89000	3.9000	-3.465%	3,630,878	-45.385%
2026-01-30	4.2050	4.2599	3.88500	4.0400	-6.481%	8,010,488	-47.277%
2026-01-29	4.5800	4.5800	4.18000	4.3200	-5.677%	7,136,150	-50.694%
2026-01-28	4.7300	4.8848	4.37000	4.5800	-3.579%	7,442,669	-53.493%
2026-01-27	4.4000	4.9010	4.39000	4.7500	+8.945%	7,417,103	-55.158%
2026-01-26	4.9100	5.0000	4.23000	4.3600	-7.234%	7,923,179	-51.147%
2026-01-23	4.7000	4.8900	4.50000	4.7000	-0.529%	6,464,260	-54.681%
2026-01-22	4.6800	4.9500	4.63000	4.7250	+2.495%	5,822,668	-54.921%
2026-01-21	4.9100	5.1000	4.21000	4.6100	-4.948%	9,675,243	-53.796%
2026-01-20	4.6000	5.1150	4.46000	4.8500	+0.414%	9,006,719	-56.082%
2026-01-16	4.8800	4.9899	4.61000	4.8300	-0.719%	5,450,740	-55.901%
2026-01-15	5.2500	5.2500	4.77500	4.8650	-8.380%	8,073,632	-56.218%
2026-01-14	4.8800	5.3300	4.60000	5.3100	+8.367%	9,046,227	-59.887%
2026-01-13	5.2900	5.2900	4.79000	4.9000	-5.222%	9,198,601	-56.531%
2026-01-12	4.8000	5.3100	4.56000	5.1700	+7.708%	10,784,675	-58.801%
2026-01-09	4.6400	4.8450	4.40000	4.8000	+5.960%	7,677,602	-55.625%
2026-01-08	4.5200	4.6600	4.30000	4.5300	-4.025%	6,973,656	-52.980%
2026-01-07	4.3000	4.8800	4.25000	4.7200	+8.009%	9,577,394	-54.873%
2026-01-06	4.7600	4.9800	4.29000	4.3700	-6.223%	8,119,355	-51.259%
2026-01-05	3.8700	4.6999	3.84000	4.6600	+25.946%	12,736,886	-54.292%
2026-01-02	3.4200	3.7100	3.33000	3.7000	+10.778%	3,819,675	-42.432%
2025-12-31	3.3400	3.3925	3.21000	3.3400	-0.595%	4,827,025	-36.228%
2025-12-30	3.5300	3.5600	3.34000	3.3600	-4.000%	4,733,039	-36.607%
2025-12-29	3.7000	3.8700	3.50000	3.5000	-8.377%	4,883,623	-39.143%
2025-12-26	4.0300	4.0300	3.76500	3.8200	-3.778%	3,567,828	-44.241%
2025-12-24	4.1100	4.1400	3.87000	3.9700	-2.934%	3,632,400	-46.348%
2025-12-23	4.1600	4.3150	4.02000	4.0900	-1.683%	4,350,021	-47.922%
2025-12-22	4.0800	4.4300	3.97000	4.1600	+4.786%	5,872,239	-48.798%
2025-12-19	3.7700	4.0550	3.77000	3.9700	+5.305%	17,015,572	-46.348%
2025-12-18	3.7500	3.9700	3.70500	3.7700	+3.571%	4,280,885	-43.501%
2025-12-17	4.0200	4.2700	3.61000	3.6400	-9.227%	5,704,906	-41.484%
2025-12-16	3.8700	4.1179	3.82110	4.0100	+2.036%	4,608,393	-46.883%
2025-12-15	4.1400	4.4600	3.91000	3.9300	-3.912%	5,819,972	-45.802%
2025-12-12	4.2700	4.3000	4.00000	4.0900	-4.215%	4,530,301	-47.922%
2025-12-11	4.0000	4.3199	3.86000	4.2700	+6.484%	5,091,357	-50.117%
2025-12-10	4.2500	4.2800	4.00000	4.0100	-5.647%	5,538,778	-46.883%
2025-12-09	4.1700	4.3900	3.95000	4.2500	+0.473%	5,813,153	-49.882%
2025-12-08	4.1500	4.3700	4.00000	4.2300	+1.928%	5,701,066	-49.645%
2025-12-05	4.2000	4.4099	4.09000	4.1500	-0.955%	6,098,279	-48.675%
2025-12-04	3.7500	4.2350	3.71000	4.1900	+11.733%	5,943,041	-49.165%
2025-12-03	3.6850	3.7900	3.52000	3.7500	+2.180%	3,438,142	-43.200%
2025-12-02	3.4300	3.8100	3.40010	3.6700	+8.580%	6,483,390	-41.962%
2025-12-01	3.6200	3.6337	3.37000	3.3800	-9.626%	4,555,016	-36.982%
2025-11-28	3.7000	3.8200	3.60000	3.7400	+4.469%	3,048,016	-43.048%
2025-11-26	3.6200	3.7100	3.47000	3.5800	+0.562%	4,195,947	-40.503%
2025-11-25	3.5500	3.5900	3.40000	3.5600	+1.136%	5,012,638	-40.169%
2025-11-24	3.4150	3.5500	3.38000	3.5200	+4.451%	7,079,108	-39.489%
2025-11-21	3.5400	3.5800	3.23000	3.3700	-3.989%	6,237,189	-36.795%
2025-11-20	4.1500	4.2500	3.44000	3.5100	-12.687%	10,070,883	-39.316%
2025-11-19	3.8000	4.2200	3.76000	4.0200	+8.943%	12,212,002	-47.015%
2025-11-18	3.4000	3.8000	3.36000	3.6900	+9.496%	7,353,621	-42.276%
2025-11-17	3.5800	3.6000	3.28000	3.3700	-6.389%	5,232,852	-36.795%
2025-11-14	3.4600	3.7300	3.38000	3.6000	-1.774%	7,242,144	-40.833%
2025-11-13	4.1850	4.2700	3.54000	3.6650	-15.747%	9,030,931	-41.883%
2025-11-12	4.1200	4.4302	4.09170	4.3500	+7.143%	7,845,740	-51.034%
2025-11-11	4.2500	4.3600	3.96000	4.0600	-5.140%	5,006,304	-47.537%
2025-11-10	4.6460	4.6900	4.13000	4.2800	-3.386%	9,296,730	-50.234%
2025-11-07	3.6000	4.4850	3.60000	4.4300	+20.054%	15,684,760	-51.919%
2025-11-06	3.9650	4.0700	3.66450	3.6900	-7.286%	8,450,192	-42.276%
2025-11-05	3.9400	4.1200	3.89000	3.9800	+1.272%	5,672,585	-46.482%
2025-11-04	4.0500	4.2100	3.89000	3.9300	-7.092%	8,403,622	-45.802%
2025-11-03	5.1000	5.1200	4.21000	4.2300	-17.544%	11,938,913	-49.645%
2025-10-31	5.1100	5.2200	4.83000	5.1300	+0.391%	7,422,260	-58.480%
2025-10-30	5.2700	5.4800	4.97000	5.1100	-4.486%	5,753,602	-58.317%
2025-10-29	5.2300	5.4200	5.01000	5.3500	+4.086%	6,847,639	-60.187%
2025-10-28	5.3500	5.4750	5.11000	5.1400	-4.638%	7,436,210	-58.560%
2025-10-27	5.9600	6.0090	5.15000	5.3900	-9.866%	12,014,414	-60.482%
2025-10-24	5.7500	6.5300	5.75000	5.9800	+6.406%	15,996,705	-64.381%
2025-10-23	5.9500	6.2150	5.56000	5.6200	-5.387%	9,987,372	-62.100%
2025-10-22	5.7800	6.3900	5.47010	5.9400	-2.623%	16,879,227	-64.141%
2025-10-21	6.4450	7.0400	6.04000	6.1000	-9.226%	21,525,864	-65.082%
2025-10-20	6.0150	6.8700	5.57000	6.7200	+38.557%	51,048,973	-68.304%
2025-10-17	5.0000	5.5500	4.76000	4.8500	-14.462%	23,545,609	-56.082%
2025-10-16	6.1300	7.0400	5.42000	5.6700	-36.648%	55,307,205	-62.434%
2025-10-15	11.4150	11.4900	8.11000	8.9500	-21.006%	51,382,215	-76.201%
2025-10-14	10.0350	11.3500	8.58000	11.3300	+22.885%	44,094,928	-81.200%
2025-10-13	7.9000	10.1800	7.74000	9.2200	+36.593%	45,562,864	-76.898%
2025-10-10	6.4000	7.3400	6.39000	6.7500	+8.173%	23,592,995	-68.444%
2025-10-09	6.1200	6.5150	5.94000	6.2400	+4.348%	15,974,545	-65.865%
2025-10-08	5.6000	6.1300	5.54500	5.9800	+7.554%	16,197,184	-64.381%
2025-10-07	5.5000	5.7200	5.28000	5.5600	+3.731%	13,199,722	-61.691%
2025-10-06	5.2200	5.7800	4.98000	5.3600	+9.836%	21,275,256	-60.261%
2025-10-03	5.1150	5.3800	4.82000	4.8800	-2.595%	18,177,487	-56.352%
2025-10-02	5.2500	5.4300	4.85000	5.0100	-3.468%	13,246,059	-57.485%
2025-10-01	4.8500	5.4900	4.73000	5.1900	+6.790%	15,397,223	-58.960%
2025-09-30	5.2500	5.2700	4.60000	4.8600	-5.814%	11,744,941	-56.173%
2025-09-29	4.8300	5.1700	4.39000	5.1600	+17.808%	20,041,839	-58.721%
2025-09-26	4.4600	4.6400	4.15000	4.3800	+0.922%	8,149,082	-51.370%
2025-09-25	4.1900	4.6300	4.11000	4.3400	-7.660%	13,507,355	-50.922%
2025-09-24	4.4200	5.0700	4.39500	4.7000	+13.801%	19,203,317	-54.681%
2025-09-23	3.8700	4.3450	3.75000	4.1300	+9.549%	16,365,548	-48.426%
2025-09-22	3.0850	3.8200	3.00000	3.7700	+14.242%	13,695,245	-43.501%
2025-09-19	3.1450	3.4300	3.08000	3.3000	+10.000%	17,341,376	-35.455%
2025-09-18	2.5250	3.0150	2.51000	3.0000	+23.457%	13,409,331	-29.000%
2025-09-17	2.4900	2.5100	2.37000	2.4300	-2.410%	4,325,285	-12.346%
2025-09-16	2.4100	2.5800	2.41000	2.4900	+4.184%	4,693,531	-14.458%
2025-09-15	2.3200	2.4400	2.26000	2.3900	+3.017%	2,810,753	-10.879%
2025-09-12	2.4100	2.4400	2.30000	2.3200	-2.929%	1,963,015	-8.190%
2025-09-11	2.2500	2.4000	2.24000	2.3900	+4.825%	2,613,739	-10.879%
2025-09-10	2.3400	2.4001	2.22000	2.2800	-2.146%	2,908,215	-6.579%
2025-09-09	2.3600	2.3800	2.27000	2.3300	-2.101%	3,368,237	-8.584%
2025-09-08	2.4500	2.4942	2.37000	2.3800	-0.833%	2,087,073	-10.504%
2025-09-05	2.5400	2.7700	2.34000	2.4000	-4.382%	7,268,894	-11.250%
2025-09-04	2.6200	2.6500	2.45000	2.5100	-4.563%	3,608,059	-15.139%
2025-09-03	2.4100	2.6600	2.39000	2.6300	+9.129%	4,101,732	-19.011%
2025-09-02	2.4200	2.4450	2.32000	2.4100	-2.429%	2,689,452	-11.618%
2025-08-29	2.5000	2.5500	2.41320	2.4700	-1.984%	1,779,971	-13.765%
2025-08-28	2.6200	2.6499	2.49000	2.5200	-3.817%	3,352,198	-15.476%
2025-08-27	2.7800	2.7900	2.60000	2.6200	-4.727%	2,722,879	-18.702%
2025-08-26	2.6100	2.8200	2.53000	2.7500	+5.364%	3,959,042	-22.545%
2025-08-25	2.6400	2.7500	2.58000	2.6100	-1.136%	2,819,373	-18.391%
2025-08-22	2.4400	2.6800	2.42000	2.6400	+8.642%	4,765,787	-19.318%
2025-08-21	2.3700	2.4600	2.25000	2.4300	+1.887%	2,810,700	-12.346%
2025-08-20	2.3100	2.3900	2.22000	2.3850	+0.846%	3,596,453	-10.692%
2025-08-19	2.6000	2.6000	2.31000	2.3650	-9.905%	4,941,766	-9.937%
2025-08-18	2.7700	2.7700	2.48000	2.6250	-5.235%	4,302,333	-18.857%
2025-08-15	2.7600	2.8700	2.60000	2.7700	+1.838%	6,325,728	-23.105%
2025-08-14	2.4700	2.7600	2.44000	2.7200	+10.121%	9,517,062	-21.691%
2025-08-13	2.4000	2.4900	2.31000	2.4700	+6.009%	6,249,037	-13.765%
2025-08-12	2.2700	2.3600	2.15000	2.3300	+3.556%	6,186,835	-8.584%
2025-08-11	2.2800	2.4300	2.17000	2.2500	+4.651%	5,665,930	-5.333%
2025-08-08	2.0800	2.1610	1.86000	2.1500	+3.365%	3,592,699	-0.930%
2025-08-07	2.1900	2.3200	2.05000	2.0800	-3.704%	3,788,179	+2.404%
2025-08-06	2.2500	2.3300	2.15000	2.1600	-3.571%	2,598,925	-1.389%
2025-08-05	2.2800	2.3600	2.21000	2.2400	-2.183%	2,964,432	-4.911%
2025-08-04	2.3800	2.6500	2.25000	2.2900	+4.091%	7,538,417	-6.987%
2025-08-01	2.1000	2.3000	2.04000	2.2000	+1.382%	6,104,266	-3.182%
2025-07-31	2.2000	2.3200	2.16000	2.1700	-3.125%	3,519,094	-1.843%
2025-07-30	2.3700	2.5900	2.15000	2.2400	-4.681%	5,967,914	-4.911%
2025-07-29	2.6900	2.7800	2.32000	2.3500	-18.403%	11,830,004	-9.362%
2025-07-28	3.0300	3.1300	2.76000	2.8800	-8.716%	8,193,509	-26.042%
2025-07-25	3.7450	3.8900	2.89000	3.1550	-6.380%	20,030,769	-32.488%
2025-07-24	3.1300	3.4200	3.06000	3.3700	+8.710%	11,953,301	-36.795%
2025-07-23	2.9750	3.2500	2.83000	3.1000	+7.639%	13,541,339	-31.290%
2025-07-22	2.8900	2.9000	2.48000	2.8800	+12.500%	12,192,251	-26.042%
2025-07-21	2.6900	3.3000	2.50000	2.5600	+6.667%	17,477,892	-16.797%
2025-07-18	2.4800	2.4800	2.23000	2.4000	+1.695%	7,505,869	-11.250%
2025-07-17	2.1400	2.4900	1.98000	2.3600	+12.919%	13,626,724	-9.746%
2025-07-16	1.9400	2.1900	1.88000	2.0900	+10.582%	6,728,162	+1.914%
2025-07-15	1.7000	1.8950	1.65000	1.8900	+14.545%	3,570,791	+12.698%
2025-07-14	1.6550	1.7300	1.55000	1.6500	-1.786%	1,994,008	+29.091%
2025-07-11	1.7700	1.7950	1.64000	1.6800	-5.618%	2,053,164	+26.786%
2025-07-10	1.8300	1.8500	1.73000	1.7800	-1.111%	1,677,237	+19.663%
2025-07-09	2.0000	2.0100	1.77000	1.8000	-8.629%	2,486,475	+18.333%
2025-07-08	1.8900	2.0400	1.88000	1.9700	+4.787%	2,912,275	+8.122%
2025-07-07	1.8800	1.9700	1.78000	1.8800	+2.732%	2,364,071	+13.298%
2025-07-03	1.9200	2.0500	1.79000	1.8300	-2.660%	3,177,026	+16.393%
2025-07-02	1.6400	1.9200	1.63000	1.8800	+14.634%	4,819,620	+13.298%
2025-07-01	1.6300	1.8000	1.54000	1.6400	+1.235%	4,161,099	+29.878%
2025-06-30	1.5490	1.7100	1.48000	1.6200	+10.959%	6,264,815	+31.481%
2025-06-27	1.3900	1.7200	1.38000	1.4600	+8.148%	15,952,919	+45.890%
2025-06-26	1.2700	1.3850	1.25000	1.3500	+5.469%	1,260,856	+57.778%
2025-06-25	1.2600	1.2900	1.24000	1.2800	+2.400%	899,485	+66.406%
2025-06-24	1.2600	1.3000	1.23000	1.2500	+1.626%	727,977	+70.400%
2025-06-23	1.2600	1.3200	1.20000	1.2300	-3.150%	1,106,579	+73.171%
2025-06-20	1.3600	1.3600	1.26000	1.2700	-5.224%	915,458	+67.717%
2025-06-18	1.3000	1.3600	1.30000	1.3400	+3.077%	455,065	+58.955%
2025-06-17	1.3200	1.3400	1.30000	1.3000	-1.515%	745,549	+63.846%
2025-06-16	1.3200	1.4000	1.31000	1.3200	0.000%	845,055	+61.364%
2025-06-13	1.3700	1.3700	1.31000	1.3200	-3.650%	660,197	+61.364%
2025-06-12	1.3700	1.3900	1.36000	1.3700	0.000%	487,979	+55.474%
2025-06-11	1.3800	1.4288	1.36000	1.3700	-0.725%	583,894	+55.474%
2025-06-10	1.4300	1.4500	1.36000	1.3800	-4.828%	1,157,108	+54.348%
2025-06-09	1.4800	1.4800	1.42000	1.4500	-0.685%	883,445	+46.897%
2025-06-06	1.4700	1.4900	1.42000	1.4600	+0.690%	817,537	+45.890%
2025-06-05	1.5400	1.5500	1.45000	1.4500	-3.333%	836,551	+46.897%
2025-06-04	1.5000	1.5200	1.45000	1.5000	+1.351%	982,045	+42.000%
2025-06-03	1.4000	1.5394	1.39000	1.4800	+7.246%	1,747,537	+43.919%
2025-06-02	1.3100	1.4200	1.30520	1.3800	+5.344%	897,920	+54.348%
2025-05-30	1.3200	1.3500	1.29000	1.3100	-2.239%	749,970	+62.595%
2025-05-29	1.3900	1.3900	1.33000	1.3400	-1.471%	636,483	+58.955%
2025-05-28	1.3500	1.4000	1.34900	1.3600	-1.449%	704,318	+56.618%
2025-05-27	1.3600	1.4200	1.33500	1.3800	+4.545%	1,723,799	+54.348%
2025-05-23	1.2900	1.3600	1.25500	1.3200	+2.326%	823,695	+61.364%
2025-05-22	1.3000	1.3300	1.25000	1.2900	-2.273%	1,141,813	+65.116%
2025-05-21	1.3800	1.4199	1.31000	1.3200	-5.036%	954,257	+61.364%
2025-05-20	1.4400	1.4450	1.37050	1.3900	0.000%	995,458	+53.237%
2025-05-19	1.4600	1.5100	1.37000	1.3900	-10.323%	1,738,321	+53.237%
2025-05-16	1.5200	1.5800	1.28000	1.5500	-1.899%	3,790,712	+37.419%
2025-05-15	1.5800	1.6200	1.48000	1.5800	0.000%	1,716,963	+34.810%
2025-05-14	1.3800	1.6000	1.34000	1.5800	+12.857%	2,695,563	+34.810%
2025-05-13	1.3400	1.4100	1.30000	1.4000	+4.478%	1,223,391	+52.143%
2025-05-12	1.4100	1.4900	1.32000	1.3400	-4.286%	1,633,181	+58.955%
2025-05-09	1.4000	1.4300	1.35780	1.4000	-0.709%	856,537	+52.143%
2025-05-08	1.3500	1.4600	1.32000	1.4100	+5.224%	1,428,158	+51.064%
2025-05-07	1.4200	1.4200	1.30000	1.3400	-4.965%	1,254,452	+58.955%
2025-05-06	1.4700	1.4923	1.38000	1.4100	-6.000%	1,260,929	+51.064%
2025-05-05	1.4900	1.7000	1.46000	1.5000	0.000%	2,731,440	+42.000%
2025-05-02	1.5400	1.5682	1.40000	1.5000	-3.846%	2,085,855	+42.000%
2025-05-01	1.5400	1.6200	1.50000	1.5600	-8.772%	3,513,932	+36.538%
2025-04-30	1.5600	1.7697	1.31000	1.7100	+11.765%	9,717,141	+24.561%
2025-04-29	1.1900	1.5400	1.11000	1.5300	+33.043%	7,622,227	+39.216%
2025-04-28	1.1500	1.1600	1.12500	1.1500	0.000%	442,939	+85.217%
2025-04-25	1.2000	1.2100	1.13000	1.1500	-4.167%	463,294	+85.217%
2025-04-24	1.1000	1.2100	1.10000	1.2000	+8.108%	908,477	+77.500%
2025-04-23	1.1200	1.1700	1.10000	1.1100	+3.738%	654,725	+91.892%
2025-04-22	1.1500	1.1900	1.07000	1.0700	-5.310%	1,153,455	+99.065%
2025-04-21	1.1900	1.2000	1.06000	1.1300	-3.419%	992,518	+88.496%
2025-04-17	1.1000	1.1700	1.04500	1.1700	+9.346%	1,293,725	+82.051%
2025-04-16	1.0600	1.1500	1.02000	1.0700	+0.943%	1,010,666	+99.065%
2025-04-15	1.0700	1.0799	1.03000	1.0600	+3.922%	630,019	+100.943%
2025-04-14	1.0300	1.1000	1.02000	1.0200	+3.228%	934,994	+108.824%
2025-04-11	0.9807	1.0100	0.98000	0.9881	+2.140%	371,286	+115.565%
2025-04-10	0.9814	0.9959	0.95080	0.9674	-2.881%	447,281	+120.178%
2025-04-09	0.9400	0.9995	0.92000	0.9961	+7.826%	736,807	+113.834%
2025-04-08	1.0000	1.0300	0.91000	0.9238	-6.213%	629,832	+130.569%
2025-04-07	0.9100	0.9850	0.86020	0.9850	+2.615%	1,173,815	+116.244%
2025-04-04	1.0100	1.0171	0.92500	0.9599	-4.960%	1,221,159	+121.898%
2025-04-03	1.0000	1.0200	0.95930	1.0100	-0.980%	769,279	+110.891%
2025-04-02	1.0100	1.0277	0.98000	1.0200	0.000%	477,625	+108.824%
2025-04-01	1.0300	1.0500	0.99000	1.0200	-0.971%	517,468	+108.824%
2025-03-31	1.0100	1.0300	0.97000	1.0300	0.000%	804,531	+106.796%
2025-03-28	1.1500	1.1750	1.00000	1.0300	-12.712%	2,250,444	+106.796%
2025-03-27	1.0100	1.2200	1.00000	1.1800	+16.832%	3,171,933	+80.508%
2025-03-26	1.0600	1.0700	1.01000	1.0100	-4.717%	428,981	+110.891%
2025-03-25	1.0300	1.1000	1.02000	1.0600	+4.950%	1,027,652	+100.943%
2025-03-24	1.0100	1.0459	1.00000	1.0100	-1.942%	932,417	+110.891%
2025-03-21	1.0400	1.0900	1.01000	1.0300	-0.962%	625,149	+106.796%
2025-03-20	1.0700	1.1000	1.04000	1.0400	-4.587%	618,765	+104.808%
2025-03-19	1.0300	1.1100	1.02000	1.0900	+4.808%	587,733	+95.413%
2025-03-18	1.0700	1.1300	1.00000	1.0400	-5.455%	777,400	+104.808%
2025-03-17	0.9650	1.1400	0.96500	1.1000	+12.245%	1,324,199	+93.636%
2025-03-14	0.9500	0.9999	0.90000	0.9800	+3.528%	481,054	+117.347%
2025-03-13	1.0000	1.0000	0.93100	0.9466	-5.017%	755,992	+125.016%
2025-03-12	1.0200	1.0500	0.98070	0.9966	-0.340%	612,451	+113.727%
2025-03-11	0.9380	1.0200	0.91800	1.0000	+6.576%	729,337	+113.000%
2025-03-10	1.0300	1.0300	0.93000	0.9383	-7.099%	834,842	+127.006%
2025-03-07	0.9900	1.0400	0.93000	1.0100	+1.000%	865,419	+110.891%
2025-03-06	1.0000	1.0500	1.00000	1.0000	-1.961%	865,741	+113.000%
2025-03-05	1.0200	1.0500	0.99000	1.0200	+0.990%	641,671	+108.824%
2025-03-04	0.9199	1.0300	0.86000	1.0100	+9.783%	1,449,194	+110.891%
2025-03-03	1.0000	1.0700	0.92000	0.9200	-8.000%	1,423,548	+131.522%
2025-02-28	0.9800	1.0100	0.95000	1.0000	+0.705%	538,222	+113.000%
2025-02-27	1.0400	1.0400	0.96900	0.9930	-1.683%	711,344	+114.502%
2025-02-26	0.9922	1.0400	0.99220	1.0100	+1.794%	578,954	+110.891%
2025-02-25	1.0400	1.0400	0.96000	0.9922	-2.725%	1,125,714	+114.674%
2025-02-24	1.0000	1.0800	0.97000	1.0200	+3.020%	1,408,522	+108.824%
2025-02-21	1.0800	1.1100	0.97270	0.9901	-8.324%	2,993,433	+115.130%
2025-02-20	1.1300	1.1996	1.07000	1.0800	-9.244%	2,175,763	+97.222%
2025-02-19	1.2500	1.2500	1.10000	1.1900	-5.556%	1,319,169	+78.992%
2025-02-18	1.3500	1.3500	1.21000	1.2600	-8.696%	1,874,182	+69.048%
2025-02-14	1.3300	1.3892	1.27000	1.3800	+6.154%	1,453,950	+54.348%
2025-02-13	1.1600	1.3400	1.16000	1.3000	+11.111%	2,267,160	+63.846%
2025-02-12	1.2000	1.2100	1.12000	1.1700	-4.098%	1,094,827	+82.051%
2025-02-11	1.2450	1.2700	1.15000	1.2200	-4.688%	2,369,366	+74.590%
2025-02-10	1.3200	1.3400	1.26000	1.2800	-2.290%	1,351,854	+66.406%
2025-02-07	1.3600	1.4200	1.27000	1.3100	-2.963%	1,645,914	+62.595%
2025-02-06	1.4100	1.4160	1.32000	1.3500	-5.594%	1,520,310	+57.778%
2025-02-05	1.5300	1.6400	1.42000	1.4300	-8.333%	1,515,758	+48.951%

.dark-mode .qJzkbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJzkbT{ 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