Skip to main content

American Battery Technology Company - Common Stock (NQ: ABAT )

2.220 -0.020 (-0.89%)
Streaming Delayed Price Updated: 11:03 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 2.150 2.350 2.150 2.240 490,019 +0.06(+2.75%)
Feb 23, 2024 2.250 2.250 2.145 2.180 589,578 -0.09(-3.96%)
Feb 22, 2024 1.910 2.320 1.880 2.270 1,938,690 +0.36(+18.85%)
Feb 21, 2024 1.960 2.005 1.850 1.910 507,522 -0.05(-2.55%)
Feb 20, 2024 2.000 2.005 1.850 1.960 985,369 -0.05(-2.49%)
Feb 16, 2024 2.030 2.040 1.900 2.010 1,443,610 -0.05(-2.43%)
Feb 15, 2024 1.900 2.080 1.720 2.060 1,468,439 -0.09(-4.19%)
Feb 14, 2024 2.210 2.300 2.050 2.150 718,512 +0.01(+0.47%)
Feb 13, 2024 2.300 2.300 2.095 2.140 919,419 -0.19(-8.15%)
Feb 12, 2024 2.350 2.430 2.300 2.330 601,512 -0.04(-1.69%)
Feb 09, 2024 2.420 2.470 2.325 2.370 536,421 +0.01(+0.42%)
Feb 08, 2024 2.510 2.510 2.300 2.360 711,474 -0.12(-4.84%)
Feb 07, 2024 2.740 2.750 2.480 2.480 729,634 -0.24(-8.82%)
Feb 06, 2024 2.540 2.730 2.500 2.720 495,508 +0.15(+5.84%)
Feb 05, 2024 2.550 2.590 2.470 2.570 309,001 -0.03(-1.15%)
Feb 02, 2024 2.550 2.640 2.450 2.600 491,927 +0.06(+2.36%)
Feb 01, 2024 2.800 2.800 2.510 2.540 869,766 -0.16(-5.93%)
Jan 31, 2024 2.800 2.810 2.650 2.700 571,135 -0.10(-3.57%)
Jan 30, 2024 2.900 2.900 2.650 2.800 754,740 -0.09(-3.11%)
Jan 29, 2024 2.900 2.990 2.750 2.890 520,856 +0.05(+1.76%)
Jan 26, 2024 2.750 2.910 2.707 2.840 358,377 +0.06(+2.16%)
Jan 25, 2024 2.700 2.780 2.500 2.780 776,967 +0.07(+2.58%)
Jan 24, 2024 2.830 3.130 2.680 2.710 974,902 -0.10(-3.56%)
Jan 23, 2024 2.930 2.960 2.560 2.810 1,231,818 -0.04(-1.40%)
Jan 22, 2024 2.620 2.870 2.510 2.850 941,111 +0.25(+9.40%)
Jan 19, 2024 2.970 2.970 2.600 2.605 729,065 -0.37(-12.29%)
Jan 18, 2024 2.880 3.370 2.520 2.970 1,558,356 +0.28(+10.41%)
Jan 17, 2024 3.250 3.280 2.330 2.690 2,774,267 -0.59(-17.99%)
Jan 16, 2024 3.500 3.560 3.260 3.280 676,601 -0.28(-7.87%)
Jan 12, 2024 3.650 3.710 3.480 3.560 634,783 -0.06(-1.66%)
Jan 11, 2024 3.900 3.925 3.600 3.620 471,467 -0.28(-7.18%)
Jan 10, 2024 4.060 4.100 3.850 3.900 545,700 -0.19(-4.65%)
Jan 09, 2024 4.090 4.150 3.990 4.090 325,388 -0.03(-0.73%)
Jan 08, 2024 4.150 4.170 3.980 4.120 350,337 -0.03(-0.72%)
Jan 05, 2024 4.380 4.380 4.010 4.150 564,550 -0.10(-2.35%)
Jan 04, 2024 4.250 4.330 4.110 4.250 427,402 +0.02(+0.47%)
Jan 03, 2024 4.490 4.515 4.200 4.230 253,610 -0.17(-3.97%)
Jan 02, 2024 4.630 4.680 4.350 4.405 297,962 -0.29(-6.08%)
Dec 29, 2023 4.970 4.970 4.660 4.690 463,462 -0.28(-5.63%)
Dec 28, 2023 4.960 5.070 4.860 4.970 232,165 +0.04(+0.91%)
Dec 27, 2023 5.000 5.065 4.870 4.925 336,796 -0.07(-1.30%)
Dec 26, 2023 5.430 5.550 4.870 4.990 784,594 -0.57(-10.25%)
Dec 22, 2023 5.650 5.750 5.440 5.560 484,204 -0.06(-1.07%)
Dec 21, 2023 6.150 6.150 5.500 5.620 953,630 +0.31(+5.84%)
Dec 20, 2023 6.410 6.450 5.280 5.310 975,021 -1.00(-15.85%)
Dec 19, 2023 5.920 6.350 5.675 6.310 1,336,012 +0.56(+9.74%)
Dec 18, 2023 5.070 5.840 4.950 5.750 1,197,232 +0.68(+13.41%)
Dec 15, 2023 4.690 5.270 4.680 5.070 3,105,143 +0.41(+8.80%)
Dec 14, 2023 4.190 4.690 4.190 4.660 1,178,403 +0.47(+11.22%)
Dec 13, 2023 4.050 4.340 3.940 4.190 830,120 +0.16(+3.97%)
Dec 12, 2023 4.050 4.110 3.900 4.030 466,327 +0.01(+0.25%)
Dec 11, 2023 4.010 4.150 3.950 4.020 532,219 +0.02(+0.50%)
Dec 08, 2023 4.110 4.210 4.000 4.000 480,487 -0.10(-2.44%)
Dec 07, 2023 4.000 4.310 3.950 4.100 426,444 +0.12(+3.02%)
Dec 06, 2023 4.100 4.250 3.950 3.980 589,034 -0.10(-2.45%)
Dec 05, 2023 4.520 4.520 4.050 4.080 772,698 -0.46(-10.13%)
Dec 04, 2023 4.410 4.920 4.330 4.540 616,799 +0.21(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.