5 DAY PERFORMANCE
+32.97%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
+103.33%
6 MONTH PERFORMANCE
+234.25%
YEAR-TO-DATE PERFORMANCE
+98.37%
1 YEAR PERFORMANCE
+449.55%
American Battery Technology Company Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.20 | $4.15 (-1.19%) | $4.41 | $4.09 | 6.05 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 |
| 10/27/2025 | $5.96 | $5.39 (-9.56%) | $6.01 | $5.15 | 12.03 M | $458.64 M |
| 10/24/2025 | $5.75 | $5.98 (4%) | $6.53 | $5.75 | 16.00 M | $508.84 M |
| 10/23/2025 | $5.95 | $5.62 (-5.55%) | $6.22 | $5.56 | 9.99 M | $478.21 M |
| 10/22/2025 | $5.78 | $5.94 (2.77%) | $6.39 | $5.47 | 16.88 M | $505.44 M |
| 10/21/2025 | $6.45 | $6.10 (-5.43%) | $7.04 | $6.04 | 21.53 M | $519.05 M |
| 10/20/2025 | $6.01 | $6.72 (11.81%) | $6.87 | $5.57 | 51.05 M | $571.81 M |
| 10/17/2025 | $5.00 | $4.85 (-3%) | $5.55 | $4.76 | 23.55 M | $412.69 M |
| 10/16/2025 | $6.13 | $5.67 (-7.5%) | $7.04 | $5.42 | 55.31 M | $482.47 M |
| 10/15/2025 | $11.41 | $8.95 (-21.56%) | $11.49 | $8.11 | 51.38 M | $761.56 M |
| 10/14/2025 | $10.03 | $11.33 (12.96%) | $11.35 | $8.58 | 44.09 M | $964.08 M |
| 10/13/2025 | $7.90 | $9.22 (16.71%) | $10.18 | $7.74 | 45.56 M | $784.54 M |
| 10/10/2025 | $6.40 | $6.75 (5.47%) | $7.34 | $6.39 | 23.59 M | $574.36 M |
| 10/09/2025 | $6.12 | $6.24 (1.96%) | $6.51 | $5.94 | 15.97 M | $530.97 M |
| 10/08/2025 | $5.60 | $5.98 (6.79%) | $6.13 | $5.55 | 16.20 M | $508.84 M |
| 10/07/2025 | $5.50 | $5.56 (1.09%) | $5.72 | $5.28 | 13.20 M | $473.11 M |
| 10/06/2025 | $5.22 | $5.36 (2.68%) | $5.78 | $4.98 | 21.28 M | $456.09 M |
| 10/03/2025 | $5.11 | $4.88 (-4.5%) | $5.38 | $4.82 | 18.18 M | $415.24 M |
| 10/02/2025 | $5.25 | $5.01 (-4.57%) | $5.43 | $4.85 | 13.25 M | $426.31 M |
| 10/01/2025 | $4.85 | $5.19 (7.01%) | $5.49 | $4.73 | 15.40 M | $441.62 M |
| 09/30/2025 | $5.25 | $4.86 (-7.43%) | $5.27 | $4.60 | 11.74 M | $413.54 M |
| 09/29/2025 | $4.83 | $5.16 (6.83%) | $5.17 | $4.39 | 20.04 M | $439.07 M |
| 09/26/2025 | $4.46 | $4.38 (-1.79%) | $4.64 | $4.15 | 8.15 M | $372.70 M |
| 09/25/2025 | $4.19 | $4.34 (3.58%) | $4.63 | $4.11 | 13.51 M | $369.29 M |
| 09/24/2025 | $4.42 | $4.70 (6.33%) | $5.07 | $4.39 | 19.20 M | $399.93 M |
| 09/23/2025 | $3.87 | $4.13 (6.72%) | $4.34 | $3.75 | 16.37 M | $351.43 M |
| 09/22/2025 | $3.09 | $3.77 (22.01%) | $3.82 | $3.00 | 13.70 M | $320.79 M |
| 09/19/2025 | $3.14 | $3.30 (5.1%) | $3.43 | $3.08 | 17.34 M | $280.80 M |
| 09/18/2025 | $2.53 | $3.00 (18.58%) | $3.02 | $2.51 | 13.41 M | $255.27 M |
| 09/17/2025 | $2.49 | $2.43 (-2.41%) | $2.51 | $2.37 | 4.33 M | $206.77 M |
| 09/16/2025 | $2.41 | $2.49 (3.32%) | $2.58 | $2.41 | 4.69 M | $211.88 M |
| 09/15/2025 | $2.32 | $2.39 (3.02%) | $2.44 | $2.26 | 2.81 M | $203.37 M |
| 09/12/2025 | $2.41 | $2.32 (-3.73%) | $2.44 | $2.30 | 1.96 M | $197.41 M |
| 09/11/2025 | $2.25 | $2.39 (6.22%) | $2.40 | $2.24 | 2.61 M | $203.37 M |
| 09/10/2025 | $2.34 | $2.28 (-2.56%) | $2.40 | $2.22 | 2.91 M | $194.01 M |
| 09/09/2025 | $2.36 | $2.33 (-1.27%) | $2.38 | $2.27 | 3.37 M | $198.26 M |
| 09/08/2025 | $2.45 | $2.38 (-2.86%) | $2.49 | $2.37 | 2.09 M | $202.52 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.
