ABAT(ABAT)
ABAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $1.24 | $1.25 | $1.08 | $1.13 | 5.58M |
| 11/12/2026 | $1.28 | $1.30 | $1.22 | $1.24 | 2.44M |
| 11/11/2026 | $1.35 | $1.36 | $1.30 | $1.34 | 1.75M |
| 11/10/2026 | $1.37 | $1.41 | $1.27 | $1.32 | 1.63M |
| 11/9/2026 | $1.37 | $1.45 | $1.32 | $1.42 | 2.50M |
| 11/6/2026 | $1.24 | $1.34 | $1.21 | $1.34 | 2.46M |
| 11/5/2026 | $1.30 | $1.31 | $1.14 | $1.20 | 3.64M |
| 11/4/2026 | $1.34 | $1.35 | $1.28 | $1.29 | 2.07M |
| 11/3/2026 | $1.35 | $1.38 | $1.23 | $1.25 | 2.54M |
| 11/2/2026 | $1.49 | $1.51 | $1.31 | $1.33 | 2.41M |
| 10/30/2026 | $1.50 | $1.50 | $1.40 | $1.42 | 2.04M |
| 10/29/2026 | $1.54 | $1.64 | $1.52 | $1.56 | 2.44M |
| 10/28/2026 | $1.51 | $1.60 | $1.46 | $1.58 | 3.75M |
| 10/27/2026 | $1.32 | $1.51 | $1.30 | $1.49 | 3.10M |
| 10/26/2026 | $1.34 | $1.35 | $1.27 | $1.28 | 1.64M |
| 10/23/2026 | $1.39 | $1.40 | $1.33 | $1.35 | 1.65M |
| 10/22/2026 | $1.41 | $1.45 | $1.37 | $1.39 | 2.13M |
| 10/21/2026 | $1.50 | $1.51 | $1.44 | $1.46 | 1.69M |
| 10/20/2026 | $1.43 | $1.50 | $1.40 | $1.47 | 2.50M |
| 10/19/2026 | $1.53 | $1.55 | $1.42 | $1.45 | 2.68M |
| 10/16/2026 | $1.57 | $1.62 | $1.47 | $1.48 | 3.13M |
| 10/15/2026 | $1.61 | $1.62 | $1.50 | $1.57 | 3.07M |
| 10/14/2026 | $1.73 | $1.73 | $1.59 | $1.61 | 3.39M |
| 10/13/2026 | $1.81 | $1.81 | $1.70 | $1.75 | 3.33M |
| 10/12/2026 | $1.93 | $1.96 | $1.83 | $1.83 | 2.72M |
| 10/9/2026 | $2.08 | $2.10 | $1.95 | $1.97 | 2.46M |
| 10/8/2026 | $2.08 | $2.09 | $2.00 | $2.05 | 3.35M |
| 10/7/2026 | $2.10 | $2.13 | $2.08 | $2.09 | 2.13M |
| 10/6/2026 | $2.19 | $2.24 | $2.15 | $2.15 | 2.00M |
| 10/5/2026 | $2.19 | $2.23 | $2.12 | $2.17 | 2.64M |
| 10/2/2026 | $2.28 | $2.31 | $2.18 | $2.19 | 3.68M |
| 10/1/2026 | $2.36 | $2.40 | $2.22 | $2.28 | 21.54M |
| 9/30/2026 | $2.23 | $2.30 | $2.20 | $2.21 | 3.19M |
| 9/29/2026 | $2.29 | $2.31 | $2.16 | $2.19 | 2.48M |
| 9/28/2026 | $2.20 | $2.30 | $2.17 | $2.27 | 1.68M |
| 9/25/2026 | $2.27 | $2.31 | $2.23 | $2.26 | 1.96M |
| 9/24/2026 | $2.28 | $2.29 | $2.22 | $2.25 | 2.03M |
| 9/23/2026 | $2.33 | $2.39 | $2.30 | $2.31 | 2.17M |
| 9/22/2026 | $2.37 | $2.42 | $2.31 | $2.39 | 2.25M |
| 9/21/2026 | $2.22 | $2.36 | $2.21 | $2.33 | 3.85M |
| 9/18/2026 | $2.24 | $2.26 | $2.13 | $2.18 | 6.02M |
| 9/17/2026 | $2.17 | $2.25 | $2.13 | $2.24 | 3.16M |
| 9/16/2026 | $2.27 | $2.28 | $2.07 | $2.12 | 4.50M |
| 9/15/2026 | $2.36 | $2.37 | $2.21 | $2.24 | 3.90M |
| 9/14/2026 | $2.40 | $2.43 | $2.32 | $2.36 | 5.03M |
| 9/11/2026 | $2.59 | $2.60 | $2.46 | $2.47 | 2.60M |
| 9/10/2026 | $2.64 | $2.67 | $2.55 | $2.56 | 1.70M |
| 9/9/2026 | $2.81 | $2.85 | $2.68 | $2.68 | 2.45M |
| 9/8/2026 | $2.80 | $2.89 | $2.77 | $2.81 | 2.66M |
| 9/4/2026 | $2.72 | $2.83 | $2.72 | $2.78 | 2.78M |
| 9/3/2026 | $2.83 | $2.84 | $2.69 | $2.72 | 3.56M |
| 9/2/2026 | $2.59 | $2.80 | $2.59 | $2.79 | 3.87M |
| 9/1/2026 | $2.60 | $2.69 | $2.52 | $2.59 | 4.08M |
| 8/31/2026 | $2.56 | $2.71 | $2.55 | $2.70 | 3.35M |
| 8/28/2026 | $2.66 | $2.69 | $2.55 | $2.57 | 4.75M |
| 8/27/2026 | $2.60 | $2.70 | $2.60 | $2.68 | 4.04M |
| 8/26/2026 | $2.61 | $2.65 | $2.56 | $2.60 | 2.92M |
| 8/25/2026 | $2.43 | $2.60 | $2.39 | $2.59 | 4.37M |
| 8/24/2026 | $2.56 | $2.58 | $2.38 | $2.40 | 2.91M |
| 8/21/2026 | $2.37 | $2.59 | $2.36 | $2.57 | 3.60M |
| 8/20/2026 | $2.54 | $2.56 | $2.28 | $2.33 | 2.74M |
| 8/19/2026 | $2.38 | $2.42 | $2.32 | $2.40 | 3.45M |
| 8/18/2026 | $2.36 | $2.39 | $2.28 | $2.35 | 3.54M |
| 8/17/2026 | $2.45 | $2.50 | $2.38 | $2.43 | 2.18M |
Latest close Refreshed daily after the closeAbout this data
Explore More
ABAT Financial Metrics
Explore 130+ historical metrics & ratios
Basic Materials
More Basic Materials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
