5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+19.90%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
+59.03%
YEAR-TO-DATE PERFORMANCE
+37.13%
1 YEAR PERFORMANCE
+222.54%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.75 | $4.58 (-3.58%) | $4.88 | $4.37 | 7.25 M | $516.45 M |
| 01/27/2026 | $4.40 | $4.75 (7.95%) | $4.90 | $4.39 | 7.42 M | $533.14 M |
| 01/26/2026 | $4.91 | $4.36 (-11.2%) | $5.00 | $4.23 | 7.92 M | $489.37 M |
| 01/23/2026 | $4.70 | $4.70 (0%) | $4.89 | $4.50 | 6.46 M | $527.53 M |
| 01/22/2026 | $4.68 | $4.72 (0.85%) | $4.95 | $4.63 | 5.82 M | $529.77 M |
| 01/21/2026 | $4.91 | $4.61 (-6.11%) | $5.10 | $4.21 | 9.68 M | $517.43 M |
| 01/20/2026 | $4.60 | $4.85 (5.43%) | $5.11 | $4.46 | 9.02 M | $544.36 M |
| 01/16/2026 | $4.88 | $4.83 (-1.02%) | $4.99 | $4.61 | 5.45 M | $542.12 M |
| 01/15/2026 | $5.25 | $4.86 (-7.43%) | $5.25 | $4.78 | 8.08 M | $545.49 M |
| 01/14/2026 | $4.88 | $5.31 (8.81%) | $5.33 | $4.60 | 9.07 M | $596.00 M |
| 01/13/2026 | $5.29 | $4.90 (-7.37%) | $5.29 | $4.79 | 9.23 M | $549.98 M |
| 01/12/2026 | $4.80 | $5.17 (7.71%) | $5.31 | $4.56 | 10.81 M | $580.28 M |
| 01/09/2026 | $4.64 | $4.80 (3.45%) | $4.84 | $4.40 | 7.79 M | $538.75 M |
| 01/08/2026 | $4.52 | $4.53 (0.22%) | $4.66 | $4.30 | 6.99 M | $508.45 M |
| 01/07/2026 | $4.30 | $4.72 (9.77%) | $4.88 | $4.25 | 9.60 M | $529.77 M |
| 01/06/2026 | $4.76 | $4.37 (-8.19%) | $4.98 | $4.29 | 8.13 M | $490.49 M |
| 01/05/2026 | $3.87 | $4.66 (20.41%) | $4.70 | $3.84 | 12.75 M | $523.04 M |
| 01/02/2026 | $3.42 | $3.70 (8.19%) | $3.71 | $3.33 | 3.83 M | $415.29 M |
| 12/31/2025 | $3.34 | $3.34 (0%) | $3.39 | $3.21 | 4.83 M | $374.88 M |
| 12/30/2025 | $3.53 | $3.36 (-4.82%) | $3.56 | $3.34 | 4.74 M | $377.13 M |
| 12/29/2025 | $3.70 | $3.50 (-5.41%) | $3.87 | $3.50 | 4.89 M | $392.84 M |
| 12/26/2025 | $4.03 | $3.82 (-5.21%) | $4.03 | $3.77 | 3.57 M | $325.05 M |
| 12/24/2025 | $4.11 | $3.97 (-3.41%) | $4.14 | $3.87 | 3.64 M | $337.81 M |
| 12/23/2025 | $4.16 | $4.09 (-1.68%) | $4.32 | $4.02 | 4.35 M | $348.02 M |
| 12/22/2025 | $4.08 | $4.16 (1.96%) | $4.43 | $3.97 | 5.88 M | $353.98 M |
| 12/19/2025 | $3.77 | $3.97 (5.31%) | $4.05 | $3.77 | 17.02 M | $337.81 M |
| 12/18/2025 | $3.75 | $3.77 (0.53%) | $3.97 | $3.70 | 4.28 M | $320.79 M |
| 12/17/2025 | $4.02 | $3.64 (-9.45%) | $4.27 | $3.61 | 5.71 M | $309.73 M |
| 12/16/2025 | $3.87 | $4.01 (3.62%) | $4.12 | $3.82 | 4.61 M | $341.21 M |
| 12/15/2025 | $4.14 | $3.93 (-5.07%) | $4.46 | $3.91 | 5.83 M | $334.41 M |
| 12/12/2025 | $4.27 | $4.09 (-4.22%) | $4.30 | $4.00 | 4.54 M | $348.02 M |
| 12/11/2025 | $4.00 | $4.27 (6.75%) | $4.32 | $3.86 | 5.10 M | $363.34 M |
| 12/10/2025 | $4.25 | $4.01 (-5.65%) | $4.28 | $4.00 | 5.55 M | $341.21 M |
| 12/09/2025 | $4.17 | $4.25 (1.92%) | $4.39 | $3.95 | 5.82 M | $361.64 M |
| 12/08/2025 | $4.15 | $4.23 (1.93%) | $4.37 | $4.00 | 5.71 M | $359.93 M |
| 12/05/2025 | $4.20 | $4.15 (-1.19%) | $4.41 | $4.09 | 6.11 M | $353.13 M |
| 12/04/2025 | $3.75 | $4.19 (11.73%) | $4.24 | $3.71 | 5.95 M | $356.53 M |
| 12/03/2025 | $3.68 | $3.75 (1.9%) | $3.79 | $3.52 | 3.44 M | $319.09 M |
| 12/02/2025 | $3.43 | $3.67 (7%) | $3.81 | $3.40 | 6.49 M | $312.28 M |
| 12/01/2025 | $3.62 | $3.38 (-6.63%) | $3.63 | $3.37 | 4.56 M | $287.61 M |
| 11/28/2025 | $3.70 | $3.74 (1.08%) | $3.82 | $3.60 | 3.05 M | $318.24 M |
| 11/26/2025 | $3.62 | $3.58 (-1.1%) | $3.71 | $3.47 | 4.20 M | $304.63 M |
| 11/25/2025 | $3.55 | $3.56 (0.28%) | $3.59 | $3.40 | 5.01 M | $302.92 M |
| 11/24/2025 | $3.41 | $3.52 (3.23%) | $3.55 | $3.38 | 7.08 M | $299.52 M |
| 11/21/2025 | $3.54 | $3.37 (-4.8%) | $3.58 | $3.23 | 6.24 M | $286.76 M |
| 11/20/2025 | $4.15 | $3.51 (-15.42%) | $4.25 | $3.44 | 10.08 M | $298.67 M |
| 11/19/2025 | $3.80 | $4.02 (5.79%) | $4.22 | $3.76 | 12.22 M | $342.07 M |
| 11/18/2025 | $3.40 | $3.69 (8.53%) | $3.80 | $3.36 | 7.36 M | $313.99 M |
| 11/17/2025 | $3.58 | $3.37 (-5.87%) | $3.60 | $3.28 | 5.24 M | $286.76 M |
| 11/14/2025 | $3.46 | $3.60 (4.05%) | $3.73 | $3.38 | 7.24 M | $306.33 M |
| 11/13/2025 | $4.18 | $3.66 (-12.44%) | $4.27 | $3.54 | 9.03 M | $311.43 M |
| 11/12/2025 | $4.12 | $4.35 (5.58%) | $4.43 | $4.09 | 7.85 M | $370.15 M |
| 11/11/2025 | $4.25 | $4.06 (-4.47%) | $4.36 | $3.96 | 5.01 M | $345.47 M |
| 11/10/2025 | $4.65 | $4.28 (-7.96%) | $4.69 | $4.13 | 9.30 M | $364.19 M |
| 11/07/2025 | $3.60 | $4.43 (23.06%) | $4.49 | $3.60 | 15.70 M | $376.95 M |
| 11/06/2025 | $3.96 | $3.69 (-6.82%) | $4.07 | $3.66 | 8.45 M | $313.99 M |
| 11/05/2025 | $3.94 | $3.98 (1.02%) | $4.12 | $3.89 | 5.67 M | $338.66 M |
| 11/04/2025 | $4.05 | $3.93 (-2.96%) | $4.21 | $3.89 | 8.40 M | $334.41 M |
| 11/03/2025 | $5.10 | $4.23 (-17.06%) | $5.12 | $4.21 | 11.94 M | $359.93 M |
| 10/31/2025 | $5.11 | $5.13 (0.39%) | $5.22 | $4.83 | 7.43 M | $436.52 M |
| 10/30/2025 | $5.27 | $5.11 (-3.04%) | $5.48 | $4.97 | 5.75 M | $434.81 M |
| 10/29/2025 | $5.23 | $5.35 (2.29%) | $5.42 | $5.01 | 6.85 M | $455.24 M |
| 10/28/2025 | $5.35 | $5.14 (-3.93%) | $5.47 | $5.11 | 7.45 M | $437.37 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.
