Skip to main content
ABAT logo

American Battery Technology Company

ABATNASDAQIndustrialsWaste Management

$1.49Today:- (-)1Y −75.27%

As of Oct 27, 2026 close

Market cap
$203.99M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$7.04
Volume (live)
-
Avg. volume (3M)
3.40M

American Battery Technology Company (ABAT) Historical Stock Prices

Analyze American Battery Technology Company (ABAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Battery Technology Company (ABAT) Interactive Price Chart

Interactive historical price chart showing American Battery Technology Company stock price movements and trends across multiple time periods.

Loading chart...

ABAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.321.511.301.491.493.10M
Oct 26, 20261.341.351.271.281.281.64M
Oct 23, 20261.391.401.331.351.351.65M
Oct 22, 20261.411.451.371.391.392.13M
Oct 21, 20261.501.511.441.461.461.69M
Oct 20, 20261.431.501.401.471.472.50M
Oct 19, 20261.531.551.421.451.452.68M
Oct 16, 20261.571.621.471.481.483.13M
Oct 15, 20261.611.611.501.571.573.07M
Oct 14, 20261.731.731.591.611.613.39M
Oct 13, 20261.811.811.701.751.753.33M
Oct 12, 20261.931.961.831.831.832.72M
Oct 9, 20262.082.101.951.971.972.46M
Oct 8, 20262.082.082.002.052.053.35M
Oct 7, 20262.102.132.082.092.092.13M
Oct 6, 20262.192.242.152.152.152.00M
Oct 5, 20262.192.232.122.172.172.64M
Oct 2, 20262.282.312.182.192.193.68M
Oct 1, 20262.362.402.222.282.2821.54M
Sep 30, 20262.232.302.202.212.213.19M
Sep 29, 20262.292.312.162.192.192.48M
Sep 28, 20262.202.292.172.272.271.68M
Sep 25, 20262.272.312.232.262.261.96M
Sep 24, 20262.282.292.222.252.252.03M
Sep 23, 20262.332.392.302.312.312.17M
Sep 22, 20262.372.422.312.392.392.25M
Sep 21, 20262.222.362.212.332.333.85M
Sep 18, 20262.242.262.132.182.186.02M
Sep 17, 20262.172.252.132.242.243.16M
Sep 16, 20262.272.282.072.122.124.50M
Sep 15, 20262.352.372.212.242.243.90M
Sep 14, 20262.402.432.322.362.365.03M
Sep 11, 20262.592.602.462.472.472.60M
Sep 10, 20262.632.672.552.562.561.70M
Sep 9, 20262.812.852.682.682.682.45M
Sep 8, 20262.802.882.772.812.812.66M
Sep 4, 20262.722.832.722.782.782.78M
Sep 3, 20262.832.842.692.722.723.56M
Sep 2, 20262.592.802.592.792.793.87M
Sep 1, 20262.602.692.522.592.594.08M
Aug 31, 20262.562.712.552.702.703.35M
Aug 28, 20262.662.692.552.572.574.75M
Aug 27, 20262.602.702.602.672.674.04M
Aug 26, 20262.612.652.562.602.602.92M
Aug 25, 20262.432.602.392.592.594.37M
Aug 24, 20262.562.582.382.402.402.91M
Aug 21, 20262.372.592.362.572.573.60M
Aug 20, 20262.542.562.272.332.332.74M
Aug 19, 20262.382.422.322.402.403.45M
Aug 18, 20262.362.392.282.352.353.54M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.