American Battery Technology Company Common StockABATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $3.87 | $3.94 | $3.51 | $3.53 | 6.08M |
| 2/4/2026 | $4.29 | $4.30 | $3.84 | $4.04 | 5.39M |
| 2/3/2026 | $4.02 | $4.31 | $3.91 | $4.30 | 6.06M |
| 2/2/2026 | $4.04 | $4.24 | $3.89 | $3.90 | 3.63M |
| 1/30/2026 | $4.20 | $4.26 | $3.88 | $4.04 | 8.01M |
| 1/29/2026 | $4.58 | $4.58 | $4.18 | $4.32 | 7.14M |
| 1/28/2026 | $4.73 | $4.89 | $4.37 | $4.58 | 7.44M |
| 1/27/2026 | $4.40 | $4.90 | $4.39 | $4.75 | 7.42M |
| 1/26/2026 | $4.91 | $5.00 | $4.23 | $4.36 | 7.92M |
| 1/23/2026 | $4.70 | $4.89 | $4.50 | $4.70 | 6.46M |
| 1/22/2026 | $4.68 | $4.95 | $4.63 | $4.72 | 5.82M |
| 1/21/2026 | $4.91 | $5.10 | $4.21 | $4.61 | 9.68M |
| 1/20/2026 | $4.60 | $5.11 | $4.46 | $4.85 | 9.02M |
| 1/16/2026 | $4.88 | $4.99 | $4.61 | $4.83 | 5.45M |
| 1/15/2026 | $5.25 | $5.25 | $4.78 | $4.86 | 8.08M |
| 1/14/2026 | $4.88 | $5.33 | $4.60 | $5.31 | 9.07M |
| 1/13/2026 | $5.29 | $5.29 | $4.79 | $4.90 | 9.23M |
| 1/12/2026 | $4.80 | $5.31 | $4.56 | $5.17 | 10.81M |
| 1/9/2026 | $4.64 | $4.84 | $4.40 | $4.80 | 7.79M |
| 1/8/2026 | $4.52 | $4.66 | $4.30 | $4.53 | 6.99M |
| 1/7/2026 | $4.30 | $4.88 | $4.25 | $4.72 | 9.60M |
| 1/6/2026 | $4.76 | $4.98 | $4.29 | $4.37 | 8.13M |
| 1/5/2026 | $3.87 | $4.70 | $3.84 | $4.66 | 12.75M |
| 1/2/2026 | $3.42 | $3.71 | $3.33 | $3.70 | 3.83M |
| 12/31/2025 | $3.34 | $3.39 | $3.21 | $3.34 | 4.83M |
| 12/30/2025 | $3.53 | $3.56 | $3.34 | $3.36 | 4.74M |
| 12/29/2025 | $3.70 | $3.87 | $3.50 | $3.50 | 4.89M |
| 12/26/2025 | $4.03 | $4.03 | $3.77 | $3.82 | 3.57M |
| 12/24/2025 | $4.11 | $4.14 | $3.87 | $3.97 | 3.64M |
| 12/23/2025 | $4.16 | $4.32 | $4.02 | $4.09 | 4.35M |
| 12/22/2025 | $4.08 | $4.43 | $3.97 | $4.16 | 5.88M |
| 12/19/2025 | $3.77 | $4.05 | $3.77 | $3.97 | 17.02M |
| 12/18/2025 | $3.75 | $3.97 | $3.70 | $3.77 | 4.28M |
| 12/17/2025 | $4.02 | $4.27 | $3.61 | $3.64 | 5.71M |
| 12/16/2025 | $3.87 | $4.12 | $3.82 | $4.01 | 4.61M |
| 12/15/2025 | $4.14 | $4.46 | $3.91 | $3.93 | 5.83M |
| 12/12/2025 | $4.27 | $4.30 | $4.00 | $4.09 | 4.54M |
| 12/11/2025 | $4.00 | $4.32 | $3.86 | $4.27 | 5.10M |
| 12/10/2025 | $4.25 | $4.28 | $4.00 | $4.01 | 5.55M |
| 12/9/2025 | $4.17 | $4.39 | $3.95 | $4.25 | 5.82M |
| 12/8/2025 | $4.15 | $4.37 | $4.00 | $4.23 | 5.71M |
| 12/5/2025 | $4.20 | $4.41 | $4.09 | $4.15 | 6.11M |
| 12/4/2025 | $3.75 | $4.24 | $3.71 | $4.19 | 5.95M |
| 12/3/2025 | $3.68 | $3.79 | $3.52 | $3.75 | 3.44M |
| 12/2/2025 | $3.43 | $3.81 | $3.40 | $3.67 | 6.49M |
| 12/1/2025 | $3.62 | $3.63 | $3.37 | $3.38 | 4.56M |
| 11/28/2025 | $3.70 | $3.82 | $3.60 | $3.74 | 3.05M |
| 11/26/2025 | $3.62 | $3.71 | $3.47 | $3.58 | 4.20M |
| 11/25/2025 | $3.55 | $3.59 | $3.40 | $3.56 | 5.01M |
| 11/24/2025 | $3.41 | $3.55 | $3.38 | $3.52 | 7.08M |
| 11/21/2025 | $3.54 | $3.58 | $3.23 | $3.37 | 6.24M |
| 11/20/2025 | $4.15 | $4.25 | $3.44 | $3.51 | 10.08M |
| 11/19/2025 | $3.80 | $4.22 | $3.76 | $4.02 | 12.22M |
| 11/18/2025 | $3.40 | $3.80 | $3.36 | $3.69 | 7.36M |
| 11/17/2025 | $3.58 | $3.60 | $3.28 | $3.37 | 5.24M |
| 11/14/2025 | $3.46 | $3.73 | $3.38 | $3.60 | 7.24M |
| 11/13/2025 | $4.18 | $4.27 | $3.54 | $3.66 | 9.03M |
| 11/12/2025 | $4.12 | $4.43 | $4.09 | $4.35 | 7.85M |
| 11/11/2025 | $4.25 | $4.36 | $3.96 | $4.06 | 5.01M |
| 11/10/2025 | $4.65 | $4.69 | $4.13 | $4.28 | 9.30M |