5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
+15.17%
6 MONTH PERFORMANCE
-18.34%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+171.54%
American Battery Technology Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.23 | $3.42 (5.88%) | $3.43 | $3.15 | 5.19 M | $450.95 M |
| 05/05/2026 | $3.26 | $3.21 (-1.53%) | $3.30 | $3.13 | 3.30 M | $423.26 M |
| 05/04/2026 | $3.30 | $3.22 (-2.42%) | $3.46 | $3.18 | 5.00 M | $424.58 M |
| 05/01/2026 | $3.35 | $3.27 (-2.39%) | $3.37 | $3.20 | 3.43 M | $431.17 M |
| 04/30/2026 | $3.13 | $3.38 (7.99%) | $3.40 | $3.13 | 4.01 M | $445.67 M |
| 04/29/2026 | $3.33 | $3.08 (-7.51%) | $3.33 | $3.06 | 4.85 M | $406.12 M |
| 04/28/2026 | $3.32 | $3.31 (-0.3%) | $3.37 | $3.16 | 7.28 M | $436.44 M |
| 04/27/2026 | $3.25 | $3.31 (1.85%) | $3.43 | $3.22 | 4.16 M | $436.44 M |
| 04/24/2026 | $3.35 | $3.28 (-2.09%) | $3.39 | $3.22 | 2.19 M | $432.49 M |
| 04/23/2026 | $3.56 | $3.32 (-6.74%) | $3.64 | $3.23 | 4.74 M | $437.76 M |
| 04/22/2026 | $3.35 | $3.59 (7.16%) | $3.60 | $3.35 | 4.31 M | $473.36 M |
| 04/21/2026 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.27 | 4.64 M | $436.44 M |
| 04/20/2026 | $3.29 | $3.47 (5.47%) | $3.50 | $3.25 | 4.84 M | $457.54 M |
| 04/17/2026 | $3.31 | $3.40 (2.72%) | $3.55 | $3.26 | 5.31 M | $448.31 M |
| 04/16/2026 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.15 | 3.26 M | $423.26 M |
| 04/15/2026 | $3.06 | $3.20 (4.58%) | $3.24 | $3.06 | 4.29 M | $421.94 M |
| 04/14/2026 | $3.02 | $3.03 (0.33%) | $3.06 | $2.95 | 2.67 M | $399.52 M |
| 04/13/2026 | $2.80 | $2.94 (5%) | $2.99 | $2.74 | 4.39 M | $387.66 M |
| 04/10/2026 | $2.87 | $2.85 (-0.7%) | $3.04 | $2.83 | 4.18 M | $375.79 M |
| 04/09/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.79 | 1.43 M | $375.79 M |
| 04/08/2026 | $2.93 | $2.87 (-2.05%) | $3.02 | $2.80 | 2.10 M | $378.43 M |
| 04/07/2026 | $2.75 | $2.74 (-0.36%) | $2.77 | $2.63 | 1.88 M | $361.28 M |
| 04/06/2026 | $2.77 | $2.80 (1.08%) | $2.86 | $2.73 | 2.16 M | $369.20 M |
| 04/02/2026 | $2.60 | $2.78 (6.92%) | $2.80 | $2.59 | 2.20 M | $366.56 M |
| 04/01/2026 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.70 | 3.71 M | $358.65 M |
| 03/31/2026 | $2.54 | $2.79 (9.84%) | $2.85 | $2.54 | 4.93 M | $367.88 M |
| 03/30/2026 | $2.68 | $2.51 (-6.34%) | $2.68 | $2.47 | 3.59 M | $330.96 M |
| 03/27/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.64 | 2.47 M | $350.74 M |
| 03/26/2026 | $2.77 | $2.73 (-1.44%) | $2.81 | $2.70 | 2.05 M | $359.97 M |
| 03/25/2026 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.82 | 2.36 M | $377.11 M |
| 03/24/2026 | $2.85 | $2.86 (0.35%) | $2.91 | $2.77 | 2.15 M | $377.11 M |
| 03/23/2026 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.84 | 3.19 M | $382.38 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.
