5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-21.05%
3 MONTH PERFORMANCE
+35.00%
6 MONTH PERFORMANCE
+44.66%
YEAR-TO-DATE PERFORMANCE
-45.12%
1 YEAR PERFORMANCE
+0.00%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.34 | $1.35 (0.37%) | $1.35 | $1.30 | 258.08 K | |
| 05/29/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 636.48 K | $100.92 M |
| 05/28/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.35 | 704.32 K | $102.43 M |
| 05/27/2025 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 1.72 M | $103.93 M |
| 05/23/2025 | $1.29 | $1.32 (2.33%) | $1.36 | $1.25 | 823.70 K | $99.42 M |
| 05/22/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.25 | 1.14 M | $97.16 M |
| 05/21/2025 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.31 | 954.30 K | $99.42 M |
| 05/20/2025 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.37 | 995.50 K | $104.69 M |
| 05/19/2025 | $1.46 | $1.39 (-4.79%) | $1.51 | $1.37 | 1.74 M | $104.69 M |
| 05/16/2025 | $1.52 | $1.55 (1.97%) | $1.58 | $1.28 | 3.79 M | $116.74 M |
| 05/15/2025 | $1.58 | $1.58 (0%) | $1.62 | $1.48 | 1.72 M | $119.00 M |
| 05/14/2025 | $1.38 | $1.58 (14.49%) | $1.60 | $1.34 | 2.70 M | $119.00 M |
| 05/13/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.30 | 1.22 M | $105.44 M |
| 05/12/2025 | $1.41 | $1.34 (-4.96%) | $1.49 | $1.32 | 1.63 M | $100.92 M |
| 05/09/2025 | $1.40 | $1.40 (0%) | $1.43 | $1.36 | 856.54 K | $105.44 M |
| 05/08/2025 | $1.35 | $1.41 (4.44%) | $1.46 | $1.32 | 1.43 M | $106.19 M |
| 05/07/2025 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.30 | 1.25 M | $100.92 M |
| 05/06/2025 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.38 | 1.26 M | $106.19 M |
| 05/05/2025 | $1.49 | $1.50 (0.67%) | $1.70 | $1.46 | 2.73 M | $112.97 M |
| 05/02/2025 | $1.54 | $1.50 (-2.6%) | $1.57 | $1.40 | 2.09 M | $112.97 M |
| 05/01/2025 | $1.54 | $1.56 (1.3%) | $1.62 | $1.50 | 3.51 M | $117.49 M |
| 04/30/2025 | $1.56 | $1.71 (9.62%) | $1.77 | $1.31 | 9.72 M | $128.79 M |
| 04/29/2025 | $1.19 | $1.53 (28.57%) | $1.54 | $1.11 | 7.62 M | $115.23 M |
| 04/28/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 442.94 K | $86.61 M |
| 04/25/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.13 | 463.30 K | $86.61 M |
| 04/24/2025 | $1.10 | $1.20 (9.09%) | $1.21 | $1.10 | 908.50 K | $90.38 M |
| 04/23/2025 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.10 | 654.73 K | $83.60 M |
| 04/22/2025 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.07 | 1.15 M | $80.59 M |
| 04/21/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.06 | 992.52 K | $85.11 M |
| 04/17/2025 | $1.10 | $1.17 (6.36%) | $1.17 | $1.05 | 1.29 M | $88.12 M |
| 04/16/2025 | $1.06 | $1.07 (0.94%) | $1.15 | $1.02 | 1.01 M | $80.59 M |
| 04/15/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 630.02 K | $79.83 M |
| 04/14/2025 | $1.03 | $1.02 (-0.97%) | $1.10 | $1.02 | 935.00 K | $76.82 M |
| 04/11/2025 | $0.98 | $0.99 (0.75%) | $1.01 | $0.98 | 371.30 K | $74.42 M |
| 04/10/2025 | $0.98 | $0.97 (-1.43%) | $1.00 | $0.95 | 447.30 K | $72.86 M |
| 04/09/2025 | $0.94 | $1.00 (5.97%) | $1.00 | $0.92 | 736.81 K | $75.02 M |
| 04/08/2025 | $1.00 | $0.92 (-7.62%) | $1.03 | $0.91 | 629.83 K | $69.58 M |
| 04/07/2025 | $0.91 | $0.99 (8.24%) | $0.99 | $0.86 | 1.17 M | $74.19 M |
| 04/04/2025 | $1.01 | $0.96 (-4.96%) | $1.02 | $0.93 | 1.22 M | $72.30 M |
| 04/03/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 769.30 K | $76.07 M |
| 04/02/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 477.63 K | $76.82 M |
| 04/01/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 517.47 K | $76.82 M |
| 03/31/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 804.53 K | $77.57 M |
| 03/28/2025 | $1.15 | $1.03 (-10.43%) | $1.18 | $1.00 | 2.25 M | $77.57 M |
| 03/27/2025 | $1.01 | $1.18 (16.83%) | $1.22 | $1.00 | 3.17 M | $88.87 M |
| 03/26/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.01 | 429.00 K | $76.07 M |
| 03/25/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 1.03 M | $79.83 M |
| 03/24/2025 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 932.42 K | $76.07 M |
| 03/21/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.01 | 639.25 K | $77.57 M |
| 03/20/2025 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.04 | 618.80 K | $78.33 M |
| 03/19/2025 | $1.03 | $1.09 (5.83%) | $1.11 | $1.02 | 588.94 K | $82.09 M |
| 03/18/2025 | $1.07 | $1.04 (-2.8%) | $1.13 | $1.00 | 777.40 K | $78.33 M |
| 03/17/2025 | $0.97 | $1.10 (13.99%) | $1.14 | $0.97 | 1.32 M | $82.85 M |
| 03/14/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.90 | 484.90 K | $73.81 M |
| 03/13/2025 | $1.00 | $0.95 (-5.34%) | $1.00 | $0.93 | 756.00 K | $71.29 M |
| 03/12/2025 | $1.02 | $1.00 (-2.29%) | $1.05 | $0.98 | 612.90 K | $75.06 M |
| 03/11/2025 | $0.94 | $1.00 (6.61%) | $1.02 | $0.92 | 730.00 K | $75.32 M |
| 03/10/2025 | $1.03 | $0.94 (-8.9%) | $1.03 | $0.93 | 843.00 K | $70.67 M |
| 03/07/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.93 | 865.42 K | $76.07 M |
| 03/06/2025 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 866.50 K | $75.32 M |
| 03/05/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 648.71 K | $76.82 M |
| 03/04/2025 | $0.92 | $1.01 (9.79%) | $1.03 | $0.86 | 1.45 M | $76.07 M |
| 03/03/2025 | $1.00 | $0.92 (-8%) | $1.07 | $0.92 | 1.42 M | $69.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
