5 DAY PERFORMANCE
+59.81%
1 MONTH PERFORMANCE
+27.00%
3 MONTH PERFORMANCE
+8.09%
6 MONTH PERFORMANCE
-19.90%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+60.58%
American Battery Technology Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.43 | $2.50 (2.89%) | $2.55 | $2.42 | 955.64 K | |
| 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 |
| 06/18/2026 | $3.17 | $3.12 (-1.58%) | $3.17 | $3.02 | 4.83 M | $411.39 M |
| 06/17/2026 | $3.10 | $3.10 (0%) | $3.22 | $3.07 | 4.16 M | $408.75 M |
| 06/16/2026 | $3.39 | $3.10 (-8.55%) | $3.43 | $3.07 | 7.86 M | $408.75 M |
| 06/15/2026 | $3.54 | $3.39 (-4.24%) | $3.69 | $3.38 | 6.32 M | $446.99 M |
| 06/12/2026 | $3.44 | $3.38 (-1.74%) | $3.62 | $3.34 | 5.64 M | $445.67 M |
| 06/11/2026 | $3.09 | $3.42 (10.68%) | $3.44 | $3.03 | 8.21 M | $450.95 M |
| 06/10/2026 | $3.22 | $3.08 (-4.35%) | $3.30 | $3.06 | 5.91 M | $406.12 M |
| 06/09/2026 | $3.74 | $3.24 (-13.37%) | $3.89 | $3.03 | 18.83 M | $427.21 M |
| 06/08/2026 | $4.00 | $3.80 (-5%) | $4.25 | $3.36 | 67.70 M | $501.05 M |
| 06/05/2026 | $3.59 | $3.11 (-13.37%) | $3.62 | $3.05 | 7.03 M | $410.07 M |
| 06/04/2026 | $3.58 | $3.71 (3.63%) | $3.79 | $3.52 | 4.68 M | $489.18 M |
| 06/03/2026 | $3.85 | $3.62 (-5.97%) | $3.85 | $3.61 | 6.42 M | $477.32 M |
| 06/02/2026 | $3.57 | $3.94 (10.36%) | $4.00 | $3.52 | 7.45 M | $519.51 M |
| 06/01/2026 | $3.50 | $3.58 (2.29%) | $3.77 | $3.46 | 5.99 M | $472.04 M |
| 05/29/2026 | $3.73 | $3.61 (-3.22%) | $3.74 | $3.50 | 8.65 M | $476.00 M |
| 05/28/2026 | $3.53 | $3.79 (7.37%) | $4.00 | $3.49 | 9.28 M | $499.73 M |
| 05/27/2026 | $3.49 | $3.58 (2.58%) | $3.64 | $3.39 | 7.58 M | $472.04 M |
| 05/26/2026 | $3.30 | $3.52 (6.67%) | $3.55 | $3.29 | 6.95 M | $464.13 M |
| 05/22/2026 | $3.22 | $3.23 (0.31%) | $3.35 | $3.15 | 5.33 M | $425.89 M |
| 05/21/2026 | $3.02 | $3.21 (6.29%) | $3.25 | $2.96 | 5.29 M | $423.26 M |
| 05/20/2026 | $2.88 | $3.05 (5.9%) | $3.05 | $2.80 | 6.42 M | $402.16 M |
| 05/19/2026 | $2.92 | $2.84 (-2.74%) | $2.93 | $2.78 | 3.98 M | $374.47 M |
| 05/18/2026 | $3.11 | $2.97 (-4.5%) | $3.14 | $2.89 | 6.32 M | $391.61 M |
| 05/15/2026 | $3.30 | $3.13 (-5.15%) | $3.30 | $3.10 | 4.72 M | $412.71 M |
| 05/14/2026 | $3.52 | $3.42 (-2.84%) | $3.52 | $3.26 | 4.98 M | $450.95 M |
| 05/13/2026 | $3.23 | $3.55 (9.91%) | $3.72 | $3.20 | 8.96 M | $468.09 M |
| 05/12/2026 | $3.30 | $3.25 (-1.52%) | $3.40 | $3.15 | 5.09 M | $428.53 M |
| 05/11/2026 | $3.20 | $3.32 (3.75%) | $3.40 | $3.08 | 7.12 M | $437.76 M |
| 05/08/2026 | $3.09 | $3.17 (2.59%) | $3.21 | $3.07 | 6.50 M | $417.98 M |
| 05/07/2026 | $3.43 | $3.09 (-9.91%) | $3.43 | $3.08 | 5.28 M | $407.43 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.
