5 DAY PERFORMANCE
+57.55%
1 MONTH PERFORMANCE
+29.96%
3 MONTH PERFORMANCE
+7.05%
6 MONTH PERFORMANCE
+15.17%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+1.21%
American Battery Technology Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.22 | $2.34 (5.18%) | $2.36 | $2.21 | 2.41 M | $312.14 M |
| 09/18/2026 | $2.24 | $2.18 (-2.68%) | $2.26 | $2.13 | 6.02 M | $298.45 M |
| 09/17/2026 | $2.17 | $2.24 (3.23%) | $2.25 | $2.13 | 3.16 M | $306.67 M |
| 09/16/2026 | $2.27 | $2.12 (-6.61%) | $2.28 | $2.07 | 4.50 M | $290.24 M |
| 09/15/2026 | $2.36 | $2.24 (-5.08%) | $2.37 | $2.21 | 3.90 M | $306.67 M |
| 09/14/2026 | $2.40 | $2.36 (-1.67%) | $2.43 | $2.32 | 5.03 M | $323.10 M |
| 09/11/2026 | $2.59 | $2.47 (-4.63%) | $2.60 | $2.46 | 2.60 M | $325.68 M |
| 09/10/2026 | $2.64 | $2.56 (-3.03%) | $2.67 | $2.55 | 1.70 M | $337.55 M |
| 09/09/2026 | $2.81 | $2.68 (-4.63%) | $2.85 | $2.68 | 2.45 M | $353.37 M |
| 09/08/2026 | $2.80 | $2.81 (0.36%) | $2.89 | $2.77 | 2.66 M | $370.51 M |
| 09/04/2026 | $2.72 | $2.78 (2.21%) | $2.83 | $2.72 | 2.78 M | $366.56 M |
| 09/03/2026 | $2.83 | $2.72 (-3.89%) | $2.84 | $2.69 | 3.56 M | $358.65 M |
| 09/02/2026 | $2.59 | $2.79 (7.72%) | $2.80 | $2.59 | 3.87 M | $367.88 M |
| 09/01/2026 | $2.60 | $2.59 (-0.38%) | $2.69 | $2.52 | 4.08 M | $341.51 M |
| 08/31/2026 | $2.56 | $2.70 (5.47%) | $2.71 | $2.55 | 3.35 M | $356.01 M |
| 08/28/2026 | $2.66 | $2.57 (-3.38%) | $2.69 | $2.55 | 4.75 M | $338.87 M |
| 08/27/2026 | $2.60 | $2.68 (3.08%) | $2.70 | $2.60 | 4.04 M | $353.37 M |
| 08/26/2026 | $2.61 | $2.60 (-0.38%) | $2.65 | $2.56 | 2.92 M | $342.83 M |
| 08/25/2026 | $2.43 | $2.59 (6.58%) | $2.60 | $2.39 | 4.37 M | $341.51 M |
| 08/24/2026 | $2.56 | $2.40 (-6.25%) | $2.58 | $2.38 | 2.91 M | $316.45 M |
| 08/21/2026 | $2.37 | $2.57 (8.44%) | $2.59 | $2.36 | 3.60 M | $338.87 M |
| 08/20/2026 | $2.54 | $2.33 (-8.27%) | $2.56 | $2.28 | 2.74 M | $307.22 M |
| 08/19/2026 | $2.38 | $2.40 (0.84%) | $2.42 | $2.32 | 3.45 M | $316.45 M |
| 08/18/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.28 | 3.54 M | $309.86 M |
| 08/17/2026 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.38 | 2.18 M | $320.41 M |
| 08/14/2026 | $2.47 | $2.49 (0.81%) | $2.56 | $2.47 | 1.50 M | $328.32 M |
| 08/13/2026 | $2.50 | $2.51 (0.4%) | $2.59 | $2.45 | 2.24 M | $330.96 M |
| 08/12/2026 | $2.67 | $2.52 (-5.62%) | $2.73 | $2.50 | 2.47 M | $332.28 M |
| 08/11/2026 | $2.64 | $2.66 (0.76%) | $2.68 | $2.58 | 2.88 M | $350.74 M |
| 08/10/2026 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.55 | 2.52 M | $349.42 M |
| 08/07/2026 | $2.42 | $2.61 (7.85%) | $2.71 | $2.42 | 5.01 M | $344.14 M |
| 08/06/2026 | $2.32 | $2.39 (3.02%) | $2.39 | $2.28 | 2.70 M | $315.14 M |
| 08/05/2026 | $2.34 | $2.32 (-0.85%) | $2.36 | $2.27 | 3.04 M | $305.91 M |
| 08/04/2026 | $2.18 | $2.32 (6.42%) | $2.35 | $2.18 | 3.32 M | $305.91 M |
| 08/03/2026 | $2.07 | $2.14 (3.38%) | $2.20 | $2.03 | 3.54 M | $282.17 M |
| 07/31/2026 | $2.06 | $2.09 (1.46%) | $2.12 | $2.00 | 5.65 M | $275.58 M |
| 07/30/2026 | $2.13 | $2.04 (-4.23%) | $2.16 | $2.04 | 3.82 M | $268.99 M |
| 07/29/2026 | $2.23 | $2.05 (-8.07%) | $2.25 | $2.05 | 4.34 M | $270.30 M |
| 07/28/2026 | $2.21 | $2.18 (-1.36%) | $2.25 | $2.07 | 3.30 M | $287.45 M |
| 07/27/2026 | $2.29 | $2.27 (-0.87%) | $2.37 | $2.21 | 2.83 M | $299.31 M |
| 07/24/2026 | $2.28 | $2.21 (-3.07%) | $2.29 | $2.19 | 2.10 M | $291.40 M |
| 07/23/2026 | $2.39 | $2.28 (-4.6%) | $2.45 | $2.28 | 2.84 M | $300.63 M |
| 07/22/2026 | $2.41 | $2.44 (1.24%) | $2.53 | $2.41 | 2.35 M | $321.73 M |
| 07/21/2026 | $2.35 | $2.45 (4.26%) | $2.46 | $2.34 | 2.44 M | $323.05 M |
| 07/20/2026 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.25 | 2.25 M | $301.95 M |
| 07/17/2026 | $2.34 | $2.36 (0.85%) | $2.40 | $2.30 | 4.18 M | $311.18 M |
| 07/16/2026 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.37 | 3.44 M | $319.09 M |
| 07/15/2026 | $2.62 | $2.55 (-2.67%) | $2.68 | $2.50 | 2.45 M | $336.23 M |
| 07/14/2026 | $2.55 | $2.61 (2.35%) | $2.71 | $2.55 | 2.69 M | $344.14 M |
| 07/13/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.47 | 3.27 M | $329.64 M |
| 07/10/2026 | $2.69 | $2.63 (-2.23%) | $2.73 | $2.60 | 2.52 M | $346.78 M |
| 07/09/2026 | $2.65 | $2.68 (1.13%) | $2.74 | $2.61 | 2.79 M | $353.37 M |
| 07/08/2026 | $2.59 | $2.61 (0.77%) | $2.67 | $2.50 | 5.00 M | $344.14 M |
| 07/07/2026 | $2.79 | $2.63 (-5.73%) | $2.83 | $2.63 | 3.32 M | $346.78 M |
| 07/06/2026 | $2.83 | $2.87 (1.41%) | $2.97 | $2.83 | 3.76 M | $378.43 M |
| 07/02/2026 | $2.79 | $2.81 (0.72%) | $2.94 | $2.76 | 4.59 M | $370.51 M |
| 07/01/2026 | $2.75 | $2.76 (0.36%) | $2.87 | $2.72 | 3.36 M | $363.92 M |
| 06/30/2026 | $2.69 | $2.83 (5.2%) | $2.86 | $2.69 | 3.61 M | $373.15 M |
| 06/29/2026 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.56 | 3.46 M | $353.37 M |
| 06/26/2026 | $2.62 | $2.72 (3.82%) | $2.79 | $2.62 | 6.91 M | $358.65 M |
| 06/25/2026 | $2.74 | $2.70 (-1.46%) | $2.83 | $2.60 | 3.04 M | $356.01 M |
| 06/24/2026 | $2.83 | $2.70 (-4.59%) | $2.83 | $2.64 | 3.99 M | $356.01 M |
| 06/23/2026 | $2.84 | $2.84 (0%) | $2.95 | $2.79 | 3.04 M | $374.47 M |
| 06/22/2026 | $3.08 | $2.93 (-4.87%) | $3.09 | $2.92 | 3.80 M | $386.34 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.
