American Battery Technology Company Common Stock (ABAT) Historical Stock Data
4.16 ↑0.19 (4.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABAT is down -0.42% a day on average. There have been 17 days where American Battery Technology Company Common Stock closed green and 13 days where ABAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 3.97 | 4.43 | 5.82M |
| 2025-12-19 | 3.77 | 3.97 | ↑$0.20 (5.31%) | 3.77 | 4.06 | 16.98M |
| 2025-12-18 | 3.75 | 3.77 | ↑$0.02 (0.53%) | 3.71 | 3.97 | 4.09M |
| 2025-12-17 | 4.02 | 3.64 | ↓$0.38 (-9.45%) | 3.61 | 4.27 | 5.58M |
| 2025-12-16 | 3.87 | 4.01 | ↑$0.14 (3.62%) | 3.82 | 4.12 | 4.58M |
| 2025-12-15 | 4.17 | 3.93 | ↓$0.24 (-5.76%) | 3.91 | 4.46 | 5.79M |
| 2025-12-12 | 4.27 | 4.09 | ↓$0.18 (-4.22%) | 4.00 | 4.30 | 4.50M |
| 2025-12-11 | 4.00 | 4.27 | ↑$0.27 (6.75%) | 3.86 | 4.32 | 5.03M |
| 2025-12-10 | 4.24 | 4.01 | ↓$0.23 (-5.42%) | 4.00 | 4.28 | 5.51M |
| 2025-12-09 | 4.17 | 4.25 | ↑$0.08 (1.92%) | 3.95 | 4.39 | 5.80M |
| 2025-12-08 | 4.18 | 4.23 | ↑$0.06 (1.32%) | 4.00 | 4.37 | 5.67M |
| 2025-12-05 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.09 | 4.41 | 5.95M |
| 2025-12-04 | 3.75 | 4.19 | ↑$0.44 (11.73%) | 3.71 | 4.23 | 5.91M |
| 2025-12-03 | 3.67 | 3.75 | ↑$0.08 (2.18%) | 3.52 | 3.79 | 3.42M |
| 2025-12-02 | 3.45 | 3.67 | ↑$0.22 (6.38%) | 3.40 | 3.81 | 6.44M |
| 2025-12-01 | 3.62 | 3.38 | ↓$0.24 (-6.63%) | 3.37 | 3.63 | 4.53M |
| 2025-11-28 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.60 | 3.82 | 3.05M |
| 2025-11-26 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.47 | 3.71 | 4.11M |
| 2025-11-25 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.40 | 3.59 | 5.01M |
| 2025-11-24 | 3.44 | 3.52 | ↑$0.08 (2.33%) | 3.38 | 3.55 | 7.02M |
| 2025-11-21 | 3.54 | 3.37 | ↓$0.17 (-4.80%) | 3.23 | 3.57 | 6.16M |
| 2025-11-20 | 4.15 | 3.51 | ↓$0.64 (-15.42%) | 3.44 | 4.25 | 10.01M |
| 2025-11-19 | 3.82 | 4.02 | ↑$0.20 (5.24%) | 3.76 | 4.22 | 12.01M |
| 2025-11-18 | 3.40 | 3.69 | ↑$0.29 (8.53%) | 3.36 | 3.80 | 7.28M |
| 2025-11-17 | 3.50 | 3.37 | ↓$0.13 (-3.71%) | 3.28 | 3.59 | 5.21M |
| 2025-11-14 | 3.45 | 3.60 | ↑$0.15 (4.35%) | 3.38 | 3.73 | 7.19M |
| 2025-11-13 | 4.15 | 3.67 | ↓$0.49 (-11.69%) | 3.54 | 4.27 | 8.99M |
| 2025-11-12 | 4.13 | 4.35 | ↑$0.22 (5.33%) | 4.09 | 4.43 | 7.77M |
| 2025-11-11 | 4.25 | 4.06 | ↓$0.19 (-4.47%) | 3.96 | 4.36 | 4.97M |
| 2025-11-10 | 4.65 | 4.28 | ↓$0.37 (-7.88%) | 4.13 | 4.69 | 9.14M |
Create an account or log in to view more rows.
$ABAT lmao wtf was that
$ABAT I don't know shit
but I know I'm holdin till I at least triple up
$ABAT great sale!!!! Buy buy buy
$ABAT nice day!
$ABAT bull trap confirmed
$ABAT might see a whole 1% green
$ABAT to the moon!
$ABAT diamond balls
$ABAT nice
$ABAT whats the target for Friday close?