5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+19.29%
3 MONTH PERFORMANCE
-19.90%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+136.88%
American Battery Technology Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.23 | $3.36 (3.87%) | $3.38 | $3.15 | 3.08 M | $432.47 M |
| 05/05/2026 | $3.26 | $3.21 (-1.53%) | $3.30 | $3.13 | 3.30 M | $415.01 M |
| 05/04/2026 | $3.30 | $3.22 (-2.42%) | $3.46 | $3.18 | 5.00 M | $416.31 M |
| 05/01/2026 | $3.35 | $3.27 (-2.39%) | $3.37 | $3.20 | 3.43 M | $422.77 M |
| 04/30/2026 | $3.13 | $3.38 (7.99%) | $3.40 | $3.13 | 4.01 M | $436.99 M |
| 04/29/2026 | $3.33 | $3.08 (-7.51%) | $3.33 | $3.06 | 4.85 M | $398.21 M |
| 04/28/2026 | $3.32 | $3.31 (-0.3%) | $3.37 | $3.16 | 7.28 M | $427.94 M |
| 04/27/2026 | $3.25 | $3.31 (1.85%) | $3.43 | $3.22 | 4.16 M | $427.94 M |
| 04/24/2026 | $3.35 | $3.28 (-2.09%) | $3.39 | $3.22 | 2.19 M | $424.06 M |
| 04/23/2026 | $3.56 | $3.32 (-6.74%) | $3.64 | $3.23 | 4.74 M | $429.24 M |
| 04/22/2026 | $3.35 | $3.59 (7.16%) | $3.60 | $3.35 | 4.31 M | $464.14 M |
| 04/21/2026 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.27 | 4.64 M | $427.94 M |
| 04/20/2026 | $3.29 | $3.47 (5.47%) | $3.50 | $3.25 | 4.84 M | $448.63 M |
| 04/17/2026 | $3.31 | $3.40 (2.72%) | $3.55 | $3.26 | 5.31 M | $439.58 M |
| 04/16/2026 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.15 | 3.26 M | $415.01 M |
| 04/15/2026 | $3.06 | $3.20 (4.58%) | $3.24 | $3.06 | 4.29 M | $413.72 M |
| 04/14/2026 | $3.02 | $3.03 (0.33%) | $3.06 | $2.95 | 2.67 M | $391.74 M |
| 04/13/2026 | $2.80 | $2.94 (5%) | $2.99 | $2.74 | 4.39 M | $380.11 M |
| 04/10/2026 | $2.87 | $2.85 (-0.7%) | $3.04 | $2.83 | 4.18 M | $368.47 M |
| 04/09/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.79 | 1.43 M | $368.47 M |
| 04/08/2026 | $2.93 | $2.87 (-2.05%) | $3.02 | $2.80 | 2.10 M | $371.06 M |
| 04/07/2026 | $2.75 | $2.74 (-0.36%) | $2.77 | $2.63 | 1.88 M | $354.25 M |
| 04/06/2026 | $2.77 | $2.80 (1.08%) | $2.86 | $2.73 | 2.16 M | $362.01 M |
| 04/02/2026 | $2.60 | $2.78 (6.92%) | $2.80 | $2.59 | 2.20 M | $359.42 M |
| 04/01/2026 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.70 | 3.71 M | $351.66 M |
| 03/31/2026 | $2.54 | $2.79 (9.84%) | $2.85 | $2.54 | 4.93 M | $360.71 M |
| 03/30/2026 | $2.68 | $2.51 (-6.34%) | $2.68 | $2.47 | 3.59 M | $324.51 M |
| 03/27/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.64 | 2.47 M | $343.91 M |
| 03/26/2026 | $2.77 | $2.73 (-1.44%) | $2.81 | $2.70 | 2.05 M | $352.96 M |
| 03/25/2026 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.82 | 2.36 M | $369.76 M |
| 03/24/2026 | $2.85 | $2.86 (0.35%) | $2.91 | $2.77 | 2.15 M | $369.76 M |
| 03/23/2026 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.84 | 3.19 M | $374.94 M |
| 03/20/2026 | $3.03 | $2.90 (-4.29%) | $3.06 | $2.83 | 5.09 M | $374.94 M |
| 03/19/2026 | $3.00 | $3.03 (1%) | $3.12 | $2.90 | 3.98 M | $391.74 M |
| 03/18/2026 | $3.20 | $3.08 (-3.75%) | $3.26 | $3.05 | 5.62 M | $398.21 M |
| 03/17/2026 | $3.25 | $3.27 (0.62%) | $3.37 | $3.19 | 3.57 M | $422.77 M |
| 03/16/2026 | $3.36 | $3.26 (-2.98%) | $3.43 | $3.21 | 3.31 M | $421.48 M |
| 03/13/2026 | $3.46 | $3.32 (-4.05%) | $3.54 | $3.28 | 4.90 M | $429.24 M |
| 03/12/2026 | $3.41 | $3.42 (0.29%) | $3.45 | $3.29 | 4.26 M | $442.16 M |
| 03/11/2026 | $3.51 | $3.50 (-0.28%) | $3.66 | $3.45 | 4.80 M | $452.51 M |
| 03/10/2026 | $3.36 | $3.57 (6.25%) | $3.67 | $3.35 | 3.72 M | $461.56 M |
| 03/09/2026 | $3.25 | $3.34 (2.77%) | $3.40 | $3.16 | 3.28 M | $431.82 M |
| 03/06/2026 | $3.28 | $3.37 (2.74%) | $3.50 | $3.27 | 2.85 M | $435.70 M |
| 03/05/2026 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.28 | 3.85 M | $439.58 M |
| 03/04/2026 | $3.55 | $3.51 (-1.13%) | $3.61 | $3.48 | 2.18 M | $453.80 M |
| 03/03/2026 | $3.53 | $3.50 (-0.85%) | $3.62 | $3.44 | 3.02 M | $452.51 M |
| 03/02/2026 | $3.54 | $3.73 (5.37%) | $3.80 | $3.50 | 2.43 M | $482.24 M |
| 02/27/2026 | $3.74 | $3.69 (-1.34%) | $3.79 | $3.62 | 2.79 M | $477.07 M |
| 02/26/2026 | $3.69 | $3.84 (4.07%) | $3.86 | $3.61 | 3.09 M | $496.47 M |
| 02/25/2026 | $3.76 | $3.76 (0%) | $3.85 | $3.70 | 3.65 M | $486.12 M |
| 02/24/2026 | $3.51 | $3.66 (4.27%) | $3.68 | $3.45 | 2.97 M | $473.19 M |
| 02/23/2026 | $3.52 | $3.57 (1.42%) | $3.63 | $3.47 | 2.80 M | $461.56 M |
| 02/20/2026 | $3.67 | $3.55 (-3.27%) | $3.69 | $3.51 | 3.18 M | $458.97 M |
| 02/19/2026 | $3.60 | $3.70 (2.78%) | $3.70 | $3.53 | 2.27 M | $478.37 M |
| 02/18/2026 | $3.71 | $3.66 (-1.35%) | $3.81 | $3.56 | 3.11 M | $473.19 M |
| 02/17/2026 | $3.77 | $3.66 (-2.92%) | $3.77 | $3.58 | 3.36 M | $473.19 M |
| 02/13/2026 | $3.78 | $3.80 (0.53%) | $3.98 | $3.75 | 3.22 M | $491.29 M |
| 02/12/2026 | $4.09 | $3.78 (-7.58%) | $4.13 | $3.75 | 4.69 M | $488.71 M |
| 02/11/2026 | $4.17 | $4.15 (-0.48%) | $4.21 | $3.92 | 4.12 M | $536.55 M |
| 02/10/2026 | $4.16 | $4.10 (-1.44%) | $4.24 | $4.03 | 3.64 M | $530.08 M |
| 02/09/2026 | $4.15 | $4.18 (0.72%) | $4.24 | $3.95 | 4.70 M | $540.42 M |
| 02/06/2026 | $3.88 | $4.17 (7.47%) | $4.22 | $3.71 | 6.80 M | $537.84 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.
