American Battery Technology Company Common Stock (ABAT) Historical Stock Data
1.51 ↑0.18 (13.53%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABAT is down -1.08% a day on average. There have been 12 days where American Battery Technology Company Common Stock closed green and 18 days where ABAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.36 | 1.51 | ↑$0.15 (11.03%) | 1.33 | 1.55 | 0.96M |
| 2024-05-16 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.28 | 1.37 | 376.83K |
| 2024-05-15 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.30 | 1.37 | 416.19K |
| 2024-05-14 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.36 | 376.62K |
| 2024-05-13 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.32 | 1.37 | 659.82K |
| 2024-05-10 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.34 | 1.36 | 190.95K |
| 2024-05-09 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.33 | 1.38 | 259.48K |
| 2024-05-08 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.36 | 197.72K |
| 2024-05-07 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.38 | 132.02K |
| 2024-05-06 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.32 | 1.40 | 256.99K |
| 2024-05-03 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.32 | 1.40 | 502.66K |
| 2024-05-02 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.30 | 1.37 | 319.24K |
| 2024-05-01 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 278.07K |
| 2024-04-30 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.28 | 1.35 | 325.28K |
| 2024-04-29 | 1.34 | 1.33 | ↓$0.02 (-1.12%) | 1.30 | 1.35 | 386.53K |
| 2024-04-26 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.29 | 1.40 | 397.43K |
| 2024-04-25 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.36 | 1.40 | 493.41K |
| 2024-04-24 | 1.29 | 1.37 | ↑$0.08 (6.20%) | 1.29 | 1.38 | 740.34K |
| 2024-04-23 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.24 | 1.36 | 628.42K |
| 2024-04-22 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.26 | 1.36 | 623.93K |
| 2024-04-19 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.33 | 1.38 | 349.14K |
| 2024-04-18 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.21 | 1.45 | 734.49K |
| 2024-04-17 | 1.51 | 1.43 | ↓$0.08 (-5.30%) | 1.39 | 1.58 | 684.54K |
| 2024-04-16 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.49 | 1.62 | 658.37K |
| 2024-04-15 | 1.76 | 1.61 | ↓$0.15 (-8.52%) | 1.55 | 1.76 | 626.17K |
| 2024-04-12 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.77 | 513.28K |
| 2024-04-11 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.72 | 1.83 | 422.20K |
| 2024-04-10 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.75 | 1.85 | 580.17K |
| 2024-04-09 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.80 | 1.90 | 341.16K |
| 2024-04-08 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.77 | 1.98 | 1.03M |
Create an account or log in to view more rows.
$ABAT free to hold
$ABAT Time to buy here
$ABAT breaking out of this wedge sooner than later
$ABAT has just been halted from trading due to volatility.