5 DAY PERFORMANCE
+15.56%
1 MONTH PERFORMANCE
-29.41%
3 MONTH PERFORMANCE
-23.53%
6 MONTH PERFORMANCE
-53.85%
YEAR-TO-DATE PERFORMANCE
-53.29%
1 YEAR PERFORMANCE
-69.47%
American Battery Technology Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.54 | $1.56 (1.3%) | $1.64 | $1.52 | 2.44 M | $213.57 M |
| 10/28/2026 | $1.51 | $1.58 (4.64%) | $1.60 | $1.46 | 3.75 M | $216.31 M |
| 10/27/2026 | $1.32 | $1.49 (12.88%) | $1.51 | $1.30 | 3.10 M | $203.99 M |
| 10/26/2026 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.27 | 1.64 M | $175.24 M |
| 10/23/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.33 | 1.65 M | $184.82 M |
| 10/22/2026 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.37 | 2.13 M | $190.30 M |
| 10/21/2026 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.44 | 1.69 M | $199.88 M |
| 10/20/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.40 | 2.50 M | $201.25 M |
| 10/19/2026 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.42 | 2.68 M | $198.51 M |
| 10/16/2026 | $1.57 | $1.48 (-5.73%) | $1.62 | $1.47 | 3.13 M | $202.62 M |
| 10/15/2026 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.50 | 3.07 M | $214.94 M |
| 10/14/2026 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.59 | 3.39 M | $220.42 M |
| 10/13/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.70 | 3.33 M | $239.58 M |
| 10/12/2026 | $1.93 | $1.83 (-5.18%) | $1.96 | $1.83 | 2.72 M | $250.54 M |
| 10/09/2026 | $2.08 | $1.97 (-5.29%) | $2.10 | $1.95 | 2.46 M | $269.70 M |
| 10/08/2026 | $2.08 | $2.05 (-1.44%) | $2.09 | $2.00 | 3.35 M | $280.66 M |
| 10/07/2026 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.08 | 2.13 M | $286.13 M |
| 10/06/2026 | $2.19 | $2.15 (-1.83%) | $2.24 | $2.15 | 2.00 M | $294.35 M |
| 10/05/2026 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.12 | 2.64 M | $297.09 M |
| 10/02/2026 | $2.28 | $2.19 (-3.95%) | $2.31 | $2.18 | 3.68 M | $299.82 M |
| 10/01/2026 | $2.36 | $2.28 (-3.39%) | $2.40 | $2.22 | 21.54 M | $312.14 M |
| 09/30/2026 | $2.23 | $2.21 (-0.9%) | $2.30 | $2.20 | 3.19 M | $302.56 M |
| 09/29/2026 | $2.29 | $2.19 (-4.37%) | $2.31 | $2.16 | 2.48 M | $299.82 M |
| 09/28/2026 | $2.20 | $2.27 (3.18%) | $2.30 | $2.17 | 1.68 M | $310.78 M |
| 09/25/2026 | $2.27 | $2.26 (-0.44%) | $2.31 | $2.23 | 1.96 M | $309.41 M |
| 09/24/2026 | $2.28 | $2.25 (-1.32%) | $2.29 | $2.22 | 2.03 M | $308.04 M |
| 09/23/2026 | $2.33 | $2.31 (-0.86%) | $2.39 | $2.30 | 2.17 M | $316.25 M |
| 09/22/2026 | $2.37 | $2.39 (0.84%) | $2.42 | $2.31 | 2.25 M | $327.20 M |
| 09/21/2026 | $2.22 | $2.33 (4.95%) | $2.36 | $2.21 | 3.85 M | $318.99 M |
| 09/18/2026 | $2.24 | $2.18 (-2.68%) | $2.26 | $2.13 | 6.02 M | $298.45 M |
| 09/17/2026 | $2.17 | $2.24 (3.23%) | $2.25 | $2.13 | 3.16 M | $306.67 M |
| 09/16/2026 | $2.27 | $2.12 (-6.61%) | $2.28 | $2.07 | 4.50 M | $290.24 M |
| 09/15/2026 | $2.36 | $2.24 (-5.08%) | $2.37 | $2.21 | 3.90 M | $306.67 M |
| 09/14/2026 | $2.40 | $2.36 (-1.67%) | $2.43 | $2.32 | 5.03 M | $323.10 M |
| 09/11/2026 | $2.59 | $2.47 (-4.63%) | $2.60 | $2.46 | 2.60 M | $325.68 M |
| 09/10/2026 | $2.64 | $2.56 (-3.03%) | $2.67 | $2.55 | 1.70 M | $337.55 M |
| 09/09/2026 | $2.81 | $2.68 (-4.63%) | $2.85 | $2.68 | 2.45 M | $353.37 M |
| 09/08/2026 | $2.80 | $2.81 (0.36%) | $2.89 | $2.77 | 2.66 M | $370.51 M |
| 09/04/2026 | $2.72 | $2.78 (2.21%) | $2.83 | $2.72 | 2.78 M | $366.56 M |
| 09/03/2026 | $2.83 | $2.72 (-3.89%) | $2.84 | $2.69 | 3.56 M | $358.65 M |
| 09/02/2026 | $2.59 | $2.79 (7.72%) | $2.80 | $2.59 | 3.87 M | $367.88 M |
| 09/01/2026 | $2.60 | $2.59 (-0.38%) | $2.69 | $2.52 | 4.08 M | $341.51 M |
| 08/31/2026 | $2.56 | $2.70 (5.47%) | $2.71 | $2.55 | 3.35 M | $356.01 M |
| 08/28/2026 | $2.66 | $2.57 (-3.38%) | $2.69 | $2.55 | 4.75 M | $338.87 M |
| 08/27/2026 | $2.60 | $2.68 (3.08%) | $2.70 | $2.60 | 4.04 M | $353.37 M |
| 08/26/2026 | $2.61 | $2.60 (-0.38%) | $2.65 | $2.56 | 2.92 M | $342.83 M |
| 08/25/2026 | $2.43 | $2.59 (6.58%) | $2.60 | $2.39 | 4.37 M | $341.51 M |
| 08/24/2026 | $2.56 | $2.40 (-6.25%) | $2.58 | $2.38 | 2.91 M | $316.45 M |
| 08/21/2026 | $2.37 | $2.57 (8.44%) | $2.59 | $2.36 | 3.60 M | $338.87 M |
| 08/20/2026 | $2.54 | $2.33 (-8.27%) | $2.56 | $2.28 | 2.74 M | $307.22 M |
| 08/19/2026 | $2.38 | $2.40 (0.84%) | $2.42 | $2.32 | 3.45 M | $316.45 M |
| 08/18/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.28 | 3.54 M | $309.86 M |
| 08/17/2026 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.38 | 2.18 M | $320.41 M |
| 08/14/2026 | $2.47 | $2.49 (0.81%) | $2.56 | $2.47 | 1.50 M | $328.32 M |
| 08/13/2026 | $2.50 | $2.51 (0.4%) | $2.59 | $2.45 | 2.24 M | $330.96 M |
| 08/12/2026 | $2.67 | $2.52 (-5.62%) | $2.73 | $2.50 | 2.47 M | $332.28 M |
| 08/11/2026 | $2.64 | $2.66 (0.76%) | $2.68 | $2.58 | 2.88 M | $350.74 M |
| 08/10/2026 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.55 | 2.52 M | $349.42 M |
| 08/07/2026 | $2.42 | $2.61 (7.85%) | $2.71 | $2.42 | 5.01 M | $344.14 M |
| 08/06/2026 | $2.32 | $2.39 (3.02%) | $2.39 | $2.28 | 2.70 M | $315.14 M |
| 08/05/2026 | $2.34 | $2.32 (-0.85%) | $2.36 | $2.27 | 3.04 M | $305.91 M |
| 08/04/2026 | $2.18 | $2.32 (6.42%) | $2.35 | $2.18 | 3.32 M | $305.91 M |
| 08/03/2026 | $2.07 | $2.14 (3.38%) | $2.20 | $2.03 | 3.54 M | $282.17 M |
| 07/31/2026 | $2.06 | $2.09 (1.46%) | $2.12 | $2.00 | 5.65 M | $275.58 M |
| 07/30/2026 | $2.13 | $2.04 (-4.23%) | $2.16 | $2.04 | 3.82 M | $268.99 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.
