5 DAY PERFORMANCE
-26.79%
1 MONTH PERFORMANCE
+191.99%
3 MONTH PERFORMANCE
+138.83%
6 MONTH PERFORMANCE
+123.64%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-44.15%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $2.70 | $2.46 (-8.89%) | $2.73 | $2.17 | 9.47 M | $171.02 M |
| 12/30/2024 | $3.11 | $2.71 (-12.86%) | $3.24 | $2.67 | 13.39 M | $188.40 M |
| 12/27/2024 | $3.63 | $3.36 (-7.44%) | $4.11 | $2.91 | 21.53 M | $233.59 M |
| 12/26/2024 | $2.84 | $3.14 (10.56%) | $3.85 | $2.60 | 35.18 M | $218.29 M |
| 12/24/2024 | $1.97 | $2.60 (31.98%) | $2.96 | $1.96 | 40.17 M | $180.75 M |
| 12/23/2024 | $1.57 | $1.78 (13.38%) | $1.83 | $1.31 | 38.86 M | $123.74 M |
| 12/20/2024 | $1.06 | $1.11 (4.72%) | $1.26 | $1.01 | 6.99 M | $77.17 M |
| 12/19/2024 | $0.94 | $1.11 (18.09%) | $1.19 | $0.91 | 7.35 M | $77.17 M |
| 12/18/2024 | $1.17 | $0.88 (-24.79%) | $1.24 | $0.88 | 36.07 M | $61.18 M |
| 12/17/2024 | $0.88 | $0.86 (-2.65%) | $0.92 | $0.83 | 534,100 | $59.79 M |
| 12/16/2024 | $0.93 | $0.86 (-7.82%) | $1.08 | $0.86 | 1.44 M | $59.60 M |
| 12/13/2024 | $0.94 | $0.95 (0.56%) | $0.98 | $0.93 | 246,130 | $65.81 M |
| 12/12/2024 | $1.00 | $0.98 (-2.35%) | $1.00 | $0.92 | 406,800 | $67.89 M |
| 12/11/2024 | $0.93 | $1.00 (7.7%) | $1.00 | $0.91 | 644,748 | $69.52 M |
| 12/10/2024 | $0.90 | $0.93 (3.24%) | $0.94 | $0.88 | 321,700 | $64.65 M |
| 12/09/2024 | $0.89 | $0.91 (2.21%) | $0.93 | $0.85 | 508,800 | $63.12 M |
| 12/06/2024 | $0.88 | $0.89 (0.41%) | $0.90 | $0.86 | 249,928 | $61.73 M |
| 12/05/2024 | $0.90 | $0.89 (-0.89%) | $0.92 | $0.85 | 521,800 | $61.87 M |
| 12/04/2024 | $0.92 | $0.91 (-1.11%) | $0.94 | $0.88 | 238,900 | $63.55 M |
| 12/03/2024 | $0.89 | $0.92 (3.61%) | $0.95 | $0.83 | 560,400 | $64.27 M |
| 12/02/2024 | $0.92 | $0.84 (-8.45%) | $0.94 | $0.84 | 580,500 | $58.57 M |
| 11/29/2024 | $0.94 | $0.93 (-0.72%) | $0.98 | $0.91 | 338,200 | $64.88 M |
| 11/27/2024 | $0.94 | $0.95 (1.54%) | $0.98 | $0.90 | 250,737 | $66.36 M |
| 11/26/2024 | $0.95 | $0.95 (-0.35%) | $0.99 | $0.92 | 267,799 | $65.81 M |
| 11/25/2024 | $0.91 | $0.95 (3.87%) | $1.04 | $0.89 | 1.02 M | $65.71 M |
| 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 |