American Battery Technology Company - Common Stock (ABAT)
1.0050
-0.0150 (-1.47%)
NASDAQ · Last Trade: Apr 3rd, 4:13 PM EDT
Historical Prices For American Battery Technology Company - Common Stock (ABAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.01 | 1.03 | 0.98 | 1.02 | 477,121 | 1.02 |
| 4/01/2025 | 1.03 | 1.05 | 0.99 | 1.02 | 517,120 | 1.02 |
| 3/31/2025 | 1.01 | 1.03 | 0.97 | 1.03 | 804,520 | 1.03 |
| 3/28/2025 | 1.15 | 1.18 | 1.00 | 1.03 | 2,250,444 | 1.03 |
| 3/27/2025 | 1.01 | 1.22 | 1.00 | 1.18 | 3,171,573 | 1.18 |
| 3/26/2025 | 1.06 | 1.07 | 1.01 | 1.01 | 428,808 | 1.01 |
| 3/25/2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1,022,332 | 1.06 |
| 3/24/2025 | 1.01 | 1.05 | 1.00 | 1.01 | 930,214 | 1.01 |
| 3/21/2025 | 1.04 | 1.09 | 1.01 | 1.03 | 639,249 | 1.03 |
| 3/20/2025 | 1.07 | 1.10 | 1.04 | 1.04 | 616,584 | 1.04 |
| 3/19/2025 | 1.03 | 1.11 | 1.02 | 1.09 | 582,279 | 1.09 |
| 3/18/2025 | 1.07 | 1.13 | 1.00 | 1.04 | 777,357 | 1.04 |
| 3/17/2025 | 0.96 | 1.14 | 0.96 | 1.10 | 1,323,748 | 1.10 |
| 3/14/2025 | 0.95 | 1.00 | 0.90 | 0.98 | 484,873 | 0.98 |
| 3/13/2025 | 1.00 | 1.00 | 0.93 | 0.95 | 755,492 | 0.95 |
| 3/12/2025 | 1.02 | 1.05 | 0.98 | 1.00 | 610,460 | 1.00 |
| 3/11/2025 | 0.94 | 1.02 | 0.92 | 1.00 | 729,671 | 1.00 |
| 3/10/2025 | 1.03 | 1.03 | 0.93 | 0.94 | 842,999 | 0.94 |
| 3/07/2025 | 0.99 | 1.04 | 0.93 | 1.01 | 865,419 | 1.01 |
| 3/06/2025 | 1.00 | 1.05 | 1.00 | 1.00 | 865,916 | 1.00 |
| 3/05/2025 | 1.02 | 1.05 | 0.99 | 1.02 | 644,602 | 1.02 |
| 3/04/2025 | 0.92 | 1.03 | 0.86 | 1.01 | 1,429,010 | 1.01 |
| 3/03/2025 | 1.00 | 1.07 | 0.92 | 0.92 | 1,419,284 | 0.92 |
| 2/28/2025 | 0.98 | 1.01 | 0.95 | 1.00 | 538,222 | 1.00 |
| 2/27/2025 | 1.04 | 1.04 | 0.97 | 0.99 | 711,231 | 0.99 |
| 2/26/2025 | 0.99 | 1.04 | 0.99 | 1.01 | 565,522 | 1.01 |
| 2/25/2025 | 1.04 | 1.04 | 0.96 | 0.99 | 1,123,951 | 0.99 |
| 2/24/2025 | 1.00 | 1.08 | 0.97 | 1.02 | 1,407,455 | 1.02 |
| 2/21/2025 | 1.08 | 1.11 | 0.97 | 0.99 | 2,993,533 | 0.99 |
| 2/20/2025 | 1.13 | 1.20 | 1.07 | 1.08 | 2,170,504 | 1.08 |
| 2/19/2025 | 1.25 | 1.25 | 1.10 | 1.19 | 1,307,509 | 1.19 |
| 2/18/2025 | 1.35 | 1.35 | 1.21 | 1.26 | 1,869,893 | 1.26 |
| 2/14/2025 | 1.33 | 1.39 | 1.27 | 1.38 | 1,453,950 | 1.38 |
| 2/13/2025 | 1.16 | 1.34 | 1.16 | 1.30 | 2,265,266 | 1.30 |
| 2/12/2025 | 1.20 | 1.21 | 1.12 | 1.17 | 1,090,184 | 1.17 |
| 2/11/2025 | 1.25 | 1.27 | 1.15 | 1.22 | 2,354,975 | 1.22 |
| 2/10/2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1,349,494 | 1.28 |
| 2/07/2025 | 1.36 | 1.42 | 1.27 | 1.31 | 1,645,914 | 1.31 |
| 2/06/2025 | 1.41 | 1.42 | 1.32 | 1.35 | 1,514,637 | 1.35 |
| 2/05/2025 | 1.53 | 1.64 | 1.42 | 1.43 | 1,514,939 | 1.43 |
| 2/04/2025 | 1.51 | 1.60 | 1.45 | 1.56 | 1,766,777 | 1.56 |
| 2/03/2025 | 1.53 | 1.60 | 1.44 | 1.52 | 2,070,015 | 1.52 |
| 1/31/2025 | 1.41 | 1.65 | 1.39 | 1.62 | 3,033,362 | 1.62 |
| 1/30/2025 | 1.40 | 1.44 | 1.32 | 1.38 | 880,149 | 1.38 |
| 1/29/2025 | 1.40 | 1.52 | 1.38 | 1.38 | 2,144,627 | 1.38 |
| 1/28/2025 | 1.33 | 1.43 | 1.28 | 1.42 | 2,085,437 | 1.42 |
| 1/27/2025 | 1.32 | 1.44 | 1.23 | 1.32 | 3,821,769 | 1.32 |
| 1/24/2025 | 1.47 | 1.58 | 1.41 | 1.41 | 3,612,885 | 1.41 |
| 1/23/2025 | 1.75 | 1.75 | 1.47 | 1.47 | 5,067,900 | 1.47 |
| 1/22/2025 | 1.90 | 1.90 | 1.75 | 1.76 | 2,194,103 | 1.76 |
| 1/21/2025 | 2.00 | 2.04 | 1.72 | 1.94 | 4,916,914 | 1.94 |
| 1/17/2025 | 2.08 | 2.08 | 1.92 | 2.00 | 2,813,521 | 2.00 |
| 1/16/2025 | 1.91 | 2.25 | 1.90 | 2.02 | 5,888,730 | 2.02 |
| 1/15/2025 | 1.84 | 1.98 | 1.80 | 1.88 | 2,808,407 | 1.88 |
| 1/14/2025 | 1.90 | 1.99 | 1.72 | 1.82 | 2,975,390 | 1.82 |
| 1/13/2025 | 1.89 | 2.02 | 1.81 | 1.85 | 3,349,434 | 1.85 |
| 1/10/2025 | 2.12 | 2.28 | 1.98 | 2.04 | 4,110,164 | 2.04 |
| 1/08/2025 | 2.10 | 2.33 | 1.72 | 2.12 | 6,699,443 | 2.12 |
| 1/07/2025 | 2.49 | 2.68 | 2.11 | 2.21 | 7,323,089 | 2.21 |
| 1/06/2025 | 2.37 | 3.15 | 2.35 | 2.64 | 12,627,338 | 2.64 |
| 1/03/2025 | 2.25 | 2.70 | 2.17 | 2.47 | 11,386,782 | 2.47 |