5 DAY PERFORMANCE
+161.39%
1 MONTH PERFORMANCE
+125.64%
3 MONTH PERFORMANCE
+170.35%
6 MONTH PERFORMANCE
+156.31%
YEAR-TO-DATE PERFORMANCE
+7.32%
1 YEAR PERFORMANCE
+34.69%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 304,543 | $76.82 M |
| 03/11/2025 | $0.94 | $1.00 (6.61%) | $1.02 | $0.92 | 728,558 | $75.32 M |
| 03/10/2025 | $1.03 | $0.94 (-8.9%) | $1.03 | $0.93 | 843,002 | $70.67 M |
| 03/07/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.93 | 865,419 | $76.07 M |
| 03/06/2025 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 866,500 | $75.32 M |
| 03/05/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 648,714 | $76.82 M |
| 03/04/2025 | $0.92 | $1.01 (9.79%) | $1.03 | $0.86 | 1.45 M | $76.07 M |
| 03/03/2025 | $1.00 | $0.92 (-8%) | $1.07 | $0.92 | 1.42 M | $69.29 M |
| 02/28/2025 | $0.98 | $1.00 (2.04%) | $1.01 | $0.95 | 538,222 | $75.32 M |
| 02/27/2025 | $1.04 | $0.99 (-4.52%) | $1.04 | $0.97 | 711,344 | $74.79 M |
| 02/26/2025 | $0.99 | $1.01 (1.79%) | $1.04 | $0.99 | 579,000 | $76.07 M |
| 02/25/2025 | $1.04 | $0.99 (-4.6%) | $1.04 | $0.96 | 1.13 M | $74.73 M |
| 02/24/2025 | $1.00 | $1.02 (2%) | $1.08 | $0.97 | 1.41 M | $76.82 M |
| 02/21/2025 | $1.08 | $0.99 (-8.32%) | $1.11 | $0.97 | 2.99 M | $74.57 M |
| 02/20/2025 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.07 | 2.18 M | $81.34 M |
| 02/19/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.10 | 1.32 M | $89.63 M |
| 02/18/2025 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.21 | 1.87 M | $94.90 M |
| 02/14/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.27 | 1.45 M | $95.94 M |
| 02/13/2025 | $1.16 | $1.30 (12.07%) | $1.34 | $1.16 | 2.27 M | $90.38 M |
| 02/12/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.12 | 1.09 M | $81.34 M |
| 02/11/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.15 | 2.37 M | $84.81 M |
| 02/10/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.26 | 1.35 M | $88.98 M |
| 02/07/2025 | $1.36 | $1.31 (-3.68%) | $1.42 | $1.27 | 1.65 M | $91.07 M |
| 02/06/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.32 | 1.52 M | $93.85 M |
| 02/05/2025 | $1.53 | $1.43 (-6.54%) | $1.64 | $1.42 | 1.52 M | $99.41 M |
| 02/04/2025 | $1.51 | $1.56 (3.31%) | $1.61 | $1.45 | 1.78 M | $108.45 M |
| 02/03/2025 | $1.54 | $1.52 (-1.3%) | $1.60 | $1.44 | 2.08 M | $105.67 M |
| 01/31/2025 | $1.41 | $1.62 (14.89%) | $1.65 | $1.39 | 3.03 M | $112.62 M |
| 01/30/2025 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.32 | 890,627 | $95.94 M |
| 01/29/2025 | $1.40 | $1.38 (-1.43%) | $1.53 | $1.38 | 2.15 M | $95.94 M |
| 01/28/2025 | $1.33 | $1.42 (6.77%) | $1.43 | $1.29 | 2.13 M | $98.72 M |
| 01/27/2025 | $1.32 | $1.32 (0%) | $1.44 | $1.23 | 3.83 M | $91.77 M |
| 01/24/2025 | $1.47 | $1.41 (-4.08%) | $1.58 | $1.41 | 3.61 M | $98.02 M |
| 01/23/2025 | $1.75 | $1.47 (-16%) | $1.75 | $1.47 | 5.10 M | $102.19 M |
| 01/22/2025 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.75 | 2.20 M | $122.35 M |
| 01/21/2025 | $2.00 | $1.94 (-3%) | $2.04 | $1.72 | 4.93 M | $134.87 M |
| 01/17/2025 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.92 | 2.81 M | $139.04 M |
| 01/16/2025 | $1.91 | $2.02 (5.76%) | $2.25 | $1.90 | 5.92 M | $140.43 M |
| 01/15/2025 | $1.84 | $1.88 (2.17%) | $1.98 | $1.80 | 2.82 M | $130.70 M |
| 01/14/2025 | $1.90 | $1.82 (-4.21%) | $1.99 | $1.72 | 2.98 M | $126.53 M |
| 01/13/2025 | $1.89 | $1.85 (-2.12%) | $2.02 | $1.81 | 3.36 M | $128.61 M |
| 01/10/2025 | $2.12 | $2.04 (-3.77%) | $2.28 | $1.98 | 4.11 M | $141.82 M |
| 01/08/2025 | $2.10 | $2.12 (0.95%) | $2.33 | $1.72 | 6.70 M | $147.38 M |
| 01/07/2025 | $2.49 | $2.21 (-11.24%) | $2.68 | $2.11 | 7.34 M | $153.64 M |
| 01/06/2025 | $2.37 | $2.64 (11.39%) | $3.15 | $2.35 | 12.65 M | $183.53 M |
| 01/03/2025 | $2.25 | $2.47 (9.78%) | $2.70 | $2.17 | 11.39 M | $171.71 M |
| 01/02/2025 | $2.51 | $2.13 (-15.14%) | $2.67 | $2.02 | 10.54 M | $148.08 M |
| 12/31/2024 | $2.70 | $2.46 (-8.89%) | $2.73 | $2.17 | 9.55 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 |
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.
