MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABAT — American Battery Technology Company Common Stock
NasdaqAmerican Battery Technology Company Common Stock
$2.28
+0.07(+3.17%)
- O
- 2.36
- H
- 2.40
- L
- 2.22
- V
- 21.26M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.28
Period Return+101.77%
Period High$11.49
Period Low$1.06
Avg Daily Volume6.13M
Total Trading Days365
ABAT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.36 | $2.40 | $2.22 | $2.28 | +$0.07 | +3.17% | 21,261,094 | $2.49 | $2.22 $2.40 |
| Sep 30, 2026 | $2.23 | $2.30 | $2.20 | $2.21 | +$0.02 | +0.91% | 3,187,416 | $2.24 | $2.20 $2.30 |
| Sep 29, 2026 | $2.29 | $2.31 | $2.16 | $2.19 | $-0.08 | -3.52% | 2,482,337 | $2.19 | $2.16 $2.31 |
| Sep 28, 2026 | $2.20 | $2.30 | $2.17 | $2.27 | +$0.01 | +0.44% | 1,680,015 | $2.25 | $2.17 $2.30 |
| Sep 25, 2026 | $2.27 | $2.31 | $2.23 | $2.26 | +$0.01 | +0.44% | 1,960,772 | $2.26 | $2.23 $2.31 |
| Sep 24, 2026 | $2.28 | $2.29 | $2.22 | $2.25 | $-0.06 | -2.60% | 2,027,290 | $2.26 | $2.22 $2.29 |
| Sep 23, 2026 | $2.33 | $2.39 | $2.30 | $2.31 | $-0.08 | -3.35% | 2,168,130 | $2.34 | $2.30 $2.39 |
| Sep 22, 2026 | $2.37 | $2.42 | $2.31 | $2.39 | +$0.06 | +2.58% | 2,246,616 | $2.37 | $2.31 $2.42 |
| Sep 21, 2026 | $2.22 | $2.36 | $2.21 | $2.33 | +$0.15 | +6.88% | 3,845,410 | $2.31 | $2.21 $2.36 |
| Sep 18, 2026 | $2.24 | $2.26 | $2.13 | $2.18 | $-0.06 | -2.68% | 6,021,204 | $2.18 | $2.13 $2.26 |
| Sep 17, 2026 | $2.17 | $2.25 | $2.13 | $2.24 | +$0.12 | +5.66% | 3,164,730 | $2.21 | $2.13 $2.25 |
| Sep 16, 2026 | $2.27 | $2.28 | $2.07 | $2.12 | $-0.12 | -5.36% | 4,503,707 | $2.15 | $2.07 $2.28 |
| Sep 15, 2026 | $2.36 | $2.37 | $2.21 | $2.24 | $-0.12 | -5.08% | 3,881,468 | $2.25 | $2.21 $2.37 |
| Sep 14, 2026 | $2.41 | $2.43 | $2.32 | $2.36 | $-0.11 | -4.45% | 4,998,258 | $2.36 | $2.32 $2.43 |
| Sep 11, 2026 | $2.59 | $2.60 | $2.46 | $2.47 | $-0.09 | -3.52% | 2,598,330 | $2.51 | $2.46 $2.60 |
| Sep 10, 2026 | $2.64 | $2.67 | $2.55 | $2.56 | $-0.12 | -4.48% | 1,695,164 | $2.60 | $2.55 $2.67 |
| Sep 9, 2026 | $2.81 | $2.85 | $2.68 | $2.68 | $-0.13 | -4.63% | 2,449,178 | $2.72 | $2.68 $2.85 |
| Sep 8, 2026 | $2.80 | $2.89 | $2.77 | $2.81 | +$0.03 | +1.08% | 2,660,507 | $2.82 | $2.77 $2.89 |
| Sep 4, 2026 | $2.72 | $2.83 | $2.72 | $2.78 | +$0.06 | +2.21% | 2,777,119 | $2.79 | $2.72 $2.83 |
| Sep 3, 2026 | $2.83 | $2.84 | $2.69 | $2.72 | $-0.07 | -2.51% | 3,558,019 | $2.74 | $2.69 $2.84 |
| Sep 2, 2026 | $2.59 | $2.80 | $2.59 | $2.79 | +$0.20 | +7.72% | 3,851,851 | $2.75 | $2.59 $2.80 |
| Sep 1, 2026 | $2.60 | $2.69 | $2.52 | $2.59 | $-0.11 | -4.07% | 4,077,604 | $2.62 | $2.52 $2.69 |
| Aug 31, 2026 | $2.56 | $2.71 | $2.55 | $2.70 | +$0.13 | +5.06% | 3,351,390 | $2.66 | $2.55 $2.71 |
| Aug 28, 2026 | $2.66 | $2.69 | $2.55 | $2.57 | $-0.11 | -3.93% | 4,745,776 | $2.59 | $2.55 $2.69 |
| Aug 27, 2026 | $2.60 | $2.70 | $2.60 | $2.68 | +$0.08 | +2.88% | 4,044,309 | $2.66 | $2.60 $2.70 |
| Aug 26, 2026 | $2.61 | $2.65 | $2.56 | $2.60 | +$0.01 | +0.39% | 2,919,210 | $2.60 | $2.56 $2.65 |
| Aug 25, 2026 | $2.43 | $2.60 | $2.39 | $2.59 | +$0.19 | +7.92% | 4,372,745 | $2.55 | $2.39 $2.60 |
| Aug 24, 2026 | $2.56 | $2.58 | $2.39 | $2.40 | $-0.17 | -6.61% | 2,911,518 | $2.43 | $2.39 $2.58 |
| Aug 21, 2026 | $2.37 | $2.59 | $2.36 | $2.57 | +$0.24 | +10.30% | 3,602,238 | $2.52 | $2.36 $2.59 |
| Aug 20, 2026 | $2.54 | $2.56 | $2.28 | $2.33 | $-0.07 | -2.92% | 2,647,264 | $2.37 | $2.28 $2.56 |