Skip to main content

American Battery Technology Company - Common Stock (NQ: ABAT )

0.9466 -0.0500 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.020 1.050 0.9807 0.9966 610,460 -0.00(-0.34%)
Mar 11, 2025 0.9400 1.020 0.9180 1.000 729,671 +0.06(+6.58%)
Mar 10, 2025 1.030 1.030 0.9300 0.9383 842,999 -0.07(-7.10%)
Mar 07, 2025 0.9900 1.040 0.9300 1.010 865,419 +0.01(+1.00%)
Mar 06, 2025 1.000 1.050 1.000 1.000 865,916 -0.02(-1.96%)
Mar 05, 2025 1.020 1.050 0.9900 1.020 644,602 +0.01(+0.99%)
Mar 04, 2025 0.9200 1.030 0.8600 1.010 1,429,010 +0.09(+9.78%)
Mar 03, 2025 1.000 1.070 0.9200 0.9200 1,419,284 -0.08(-8.00%)
Feb 28, 2025 0.9800 1.010 0.9500 1.000 538,222 +0.01(+0.70%)
Feb 27, 2025 1.040 1.040 0.9690 0.9930 711,231 -0.02(-1.68%)
Feb 26, 2025 0.9900 1.040 0.9922 1.010 565,522 +0.02(+1.79%)
Feb 25, 2025 1.040 1.040 0.9600 0.9922 1,123,951 -0.03(-2.73%)
Feb 24, 2025 1.000 1.080 0.9700 1.020 1,407,455 +0.03(+3.02%)
Feb 21, 2025 1.080 1.110 0.9727 0.9901 2,993,533 -0.09(-8.32%)
Feb 20, 2025 1.130 1.200 1.070 1.080 2,170,504 -0.11(-9.24%)
Feb 19, 2025 1.250 1.250 1.100 1.190 1,307,509 -0.07(-5.56%)
Feb 18, 2025 1.350 1.350 1.210 1.260 1,869,893 -0.12(-8.70%)
Feb 14, 2025 1.330 1.389 1.270 1.380 1,453,950 +0.08(+6.15%)
Feb 13, 2025 1.160 1.340 1.160 1.300 2,265,266 +0.13(+11.11%)
Feb 12, 2025 1.200 1.210 1.120 1.170 1,090,184 -0.05(-4.10%)
Feb 11, 2025 1.250 1.270 1.150 1.220 2,354,975 -0.06(-4.69%)
Feb 10, 2025 1.320 1.340 1.260 1.280 1,349,494 -0.03(-2.29%)
Feb 07, 2025 1.360 1.420 1.270 1.310 1,645,914 -0.04(-2.96%)
Feb 06, 2025 1.410 1.416 1.320 1.350 1,514,637 -0.08(-5.59%)
Feb 05, 2025 1.530 1.640 1.420 1.430 1,514,939 -0.13(-8.33%)
Feb 04, 2025 1.510 1.605 1.451 1.560 1,766,777 +0.04(+2.63%)
Feb 03, 2025 1.530 1.600 1.440 1.520 2,070,015 -0.10(-6.17%)
Jan 31, 2025 1.410 1.650 1.390 1.620 3,033,362 +0.24(+17.39%)
Jan 30, 2025 1.400 1.440 1.320 1.380 880,149 +0.00(+0.00%)
Jan 29, 2025 1.400 1.525 1.380 1.380 2,144,627 -0.04(-2.82%)
Jan 28, 2025 1.330 1.430 1.285 1.420 2,085,437 +0.10(+7.58%)
Jan 27, 2025 1.320 1.440 1.230 1.320 3,821,769 -0.09(-6.38%)
Jan 24, 2025 1.470 1.580 1.410 1.410 3,612,885 -0.06(-4.08%)
Jan 23, 2025 1.750 1.750 1.470 1.470 5,067,900 -0.29(-16.48%)
Jan 22, 2025 1.900 1.900 1.750 1.760 2,194,103 -0.18(-9.28%)
Jan 21, 2025 2.000 2.035 1.720 1.940 4,916,914 -0.06(-3.00%)
Jan 17, 2025 2.080 2.085 1.920 2.000 2,813,521 -0.02(-0.99%)
Jan 16, 2025 1.910 2.250 1.900 2.020 5,888,730 +0.14(+7.45%)
Jan 15, 2025 1.840 1.980 1.804 1.880 2,808,407 +0.06(+3.30%)
Jan 14, 2025 1.900 1.990 1.720 1.820 2,975,390 -0.03(-1.62%)
Jan 13, 2025 1.890 2.020 1.810 1.850 3,349,434 -0.19(-9.31%)
Jan 10, 2025 2.120 2.280 1.980 2.040 4,110,164 -0.08(-3.77%)
Jan 08, 2025 2.100 2.330 1.720 2.120 6,699,443 -0.09(-4.07%)
Jan 07, 2025 2.490 2.680 2.110 2.210 7,323,089 -0.43(-16.29%)
Jan 06, 2025 2.370 3.150 2.352 2.640 12,627,338 +0.17(+6.88%)
Jan 03, 2025 2.250 2.700 2.170 2.470 11,386,782 +0.34(+15.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.