-
5 DAY PERFORMANCE
+11.25% -
1 MONTH PERFORMANCE
-10.79% -
3 MONTH PERFORMANCE
-16.82% -
6 MONTH PERFORMANCE
-37.76% -
YEAR-TO-DATE PERFORMANCE
-81.02% -
1 YEAR PERFORMANCE
-78.35%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.76 | $0.89 (17.09%) | $0.92 | $0.76 | 1.37 M | $61.87 M |
| 11/21/2024 | $0.77 | $0.76 (-1.26%) | $0.77 | $0.73 | 859,800 | $52.83 M |
| 11/20/2024 | $0.80 | $0.77 (-3.79%) | $0.81 | $0.75 | 650,203 | $53.51 M |
| 11/19/2024 | $0.82 | $0.80 (-2.45%) | $0.85 | $0.77 | 862,906 | $55.61 M |
| 11/18/2024 | $0.86 | $0.80 (-6.98%) | $0.92 | $0.80 | 624,800 | $55.62 M |
| 11/15/2024 | $0.92 | $0.85 (-7.61%) | $0.93 | $0.78 | 1.74 M | $44.19 M |
| 11/14/2024 | $0.99 | $0.96 (-2.85%) | $1.00 | $0.95 | 403,700 | $50.01 M |
| 11/13/2024 | $0.95 | $0.98 (3.61%) | $1.00 | $0.95 | 383,200 | $51.18 M |
| 11/12/2024 | $0.97 | $0.97 (-0.27%) | $0.98 | $0.93 | 306,678 | $50.24 M |
| 11/11/2024 | $1.00 | $0.95 (-4.65%) | $1.01 | $0.94 | 594,790 | $49.58 M |
| 11/08/2024 | $1.00 | $0.99 (-0.65%) | $1.00 | $0.98 | 310,627 | $51.66 M |
| 11/07/2024 | $0.99 | $0.99 (-0.51%) | $1.01 | $0.98 | 351,503 | $51.21 M |
| 11/06/2024 | $1.00 | $0.99 (-0.98%) | $1.01 | $0.98 | 382,782 | $51.48 M |
| 11/05/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 254,647 | $52.51 M |
| 11/04/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.98 | 505,800 | $51.99 M |
| 11/01/2024 | $1.01 | $0.99 (-1.65%) | $1.01 | $0.99 | 231,900 | $51.65 M |
| 10/31/2024 | $1.01 | $1.00 (-1.32%) | $1.01 | $0.96 | 351,600 | $51.82 M |
| 10/30/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 227,500 | $51.99 M |
| 10/29/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 327,501 | $51.99 M |
| 10/28/2024 | $1.00 | $1.00 (-0.2%) | $1.02 | $0.99 | 358,404 | $51.89 M |
| 10/25/2024 | $0.99 | $1.00 (0.53%) | $1.02 | $0.99 | 419,896 | $51.99 M |
| 10/24/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 226,131 | $52.51 M |
| 10/23/2024 | $1.01 | $1.00 (-1.22%) | $1.02 | $0.99 | 176,744 | $51.87 M |
| 10/22/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 336,216 | $52.51 M |
| 10/21/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 389,300 | $52.51 M |
| 10/18/2024 | $1.05 | $1.00 (-4.95%) | $1.05 | $0.99 | 528,370 | $51.89 M |
| 10/17/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 350,548 | $53.55 M |
| 10/16/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.97 | 408,426 | $54.07 M |
| 10/15/2024 | $1.00 | $0.99 (-0.51%) | $1.02 | $0.98 | 275,345 | $51.73 M |
| 10/14/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 146,966 | $51.99 M |
| 10/11/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.97 | 431,438 | $52.51 M |
| 10/10/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 335,780 | $51.99 M |
| 10/09/2024 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.98 | 383,800 | $51.47 M |
| 10/08/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 261,100 | $54.59 M |
| 10/07/2024 | $1.04 | $1.06 (1.92%) | $1.11 | $1.00 | 772,701 | $55.11 M |
| 10/04/2024 | $1.00 | $1.03 (3%) | $1.04 | $0.97 | 637,400 | $53.55 M |
| 10/03/2024 | $1.03 | $0.98 (-4.67%) | $1.08 | $0.97 | 521,500 | $51.05 M |
| 10/02/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 242,300 | $53.55 M |
| 10/01/2024 | $1.06 | $1.00 (-6.1%) | $1.06 | $0.91 | 647,300 | $51.75 M |
| 09/30/2024 | $0.98 | $1.07 (9.18%) | $1.09 | $0.95 | 1.36 M | $55.63 M |
| 09/27/2024 | $0.93 | $0.98 (5.41%) | $1.01 | $0.87 | 806,300 | $50.97 M |
| 09/26/2024 | $0.81 | $0.94 (16.05%) | $0.98 | $0.81 | 1.40 M | $48.87 M |
| 09/25/2024 | $0.88 | $0.81 (-7.43%) | $0.88 | $0.80 | 1.58 M | $42.12 M |
| 09/24/2024 | $0.87 | $0.87 (0.3%) | $0.90 | $0.85 | 1.53 M | $45.24 M |
| 09/23/2024 | $1.01 | $0.89 (-11.86%) | $1.01 | $0.85 | 4.35 M | $46.28 M |
| 09/20/2024 | $1.06 | $1.04 (-1.89%) | $1.21 | $0.99 | 6.15 M | $54.07 M |
| 09/19/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 237,344 | $52.51 M |
| 09/18/2024 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.99 | 317,193 | $51.47 M |
| 09/17/2024 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 333,720 | $51.99 M |
| 09/16/2024 | $0.97 | $1.00 (2.53%) | $1.04 | $0.97 | 391,518 | $51.95 M |
| 09/13/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 225,996 | $53.03 M |
| 09/12/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 233,700 | $53.55 M |
| 09/11/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 148,488 | $54.59 M |
| 09/10/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 158,300 | $54.07 M |
| 09/09/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 217,825 | $53.03 M |
| 09/06/2024 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.03 | 145,137 | $54.07 M |
| 09/05/2024 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 117,603 | $54.59 M |
| 09/04/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 140,362 | $55.63 M |
| 09/03/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 308,500 | $55.11 M |
| 08/30/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 248,601 | $57.71 M |
| 08/29/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 169,000 | $56.67 M |
| 08/28/2024 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.03 | 316,109 | $56.67 M |
| 08/27/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 369,400 | $57.19 M |
| 08/26/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 319,419 | $56.15 M |
| 08/23/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 167,359 | $55.63 M |