American Battery Technology Stock Price History
NASDAQ: ABATIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
1.97-0.08 (-3.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABAT price history at a glance
The price history for American Battery Technology (ABAT) on this page begins on February 22, 2016, when the stock closed at $6.15; it most recently closed at $1.97 on October 5, 2026. The highest price in this record is $73.50, reached on January 25, 2021; the latest close is 97.3% below that peak. Across the 9 complete calendar years in the table, ABAT finished higher in 3 and lower in 6. Its best year was 2020 (+4275.0%) and its worst was 2019 (-90.3%).
Over roughly 11 years the share price changed -68.0%, a -10.2% compound annual price return (excluding dividends). In the last 12 months alone, ABAT has lost 68.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $73.50
- Date of high
- Jan 25, 2021
- Low since 2016
- $0.36
- Date of low
- Jan 6, 2020
- 52-week high
- $11.49
- 52-week low
- $1.95
- Last close
- $1.97
ABAT returns
1 week
-10.05%
1 month
-26.49%
3 months
-25.10%
6 months
-30.88%
Year to date
-41.02%
1 year
-68.43%
3 years
-72.81%
5 years
-90.17%
ABAT price return, excluding dividends.
ABAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.97 | -46.76% |
| 2025 | 3.70 | +49.80% |
| 2024 | 2.47 | -47.33% |
| 2023 | 4.69 | -23.18% |
| 2022 | 6.11 | -61.96% |
| 2021 | 16.05 | -23.57% |
| 2020 | 21.00 | +4275.00% |
| 2019 | 0.48 | -90.30% |
| 2018 | 4.95 | +230.00% |
| 2017 | 1.50 | -49.24% |
| 2016* | 2.96 | -51.95% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ABAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.07 | 2.10 | 1.95 | 1.97 | -3.90% | |
| 2.08 | 2.09 | 2.00 | 2.05 | -1.91% | |
| 2.10 | 2.13 | 2.08 | 2.09 | -2.79% | |
| 2.19 | 2.24 | 2.15 | 2.15 | -0.92% | |
| 2.19 | 2.23 | 2.12 | 2.17 | -0.91% | |
| 2.28 | 2.31 | 2.18 | 2.19 | -3.95% | |
| 2.36 | 2.40 | 2.22 | 2.28 | +3.17% | |
| 2.23 | 2.30 | 2.20 | 2.21 | +0.91% | |
| 2.29 | 2.31 | 2.16 | 2.19 | -3.52% | |
| 2.20 | 2.30 | 2.17 | 2.27 | +0.44% | |
| 2.27 | 2.31 | 2.23 | 2.26 | +0.44% | |
| 2.28 | 2.29 | 2.22 | 2.25 | -2.60% | |
| 2.33 | 2.39 | 2.30 | 2.31 | -3.35% | |
| 2.37 | 2.42 | 2.31 | 2.39 | +2.58% | |
| 2.22 | 2.36 | 2.21 | 2.33 | +6.88% | |
| 2.24 | 2.26 | 2.13 | 2.18 | -2.68% | |
| 2.17 | 2.25 | 2.13 | 2.24 | +5.66% | |
| 2.27 | 2.28 | 2.07 | 2.12 | -5.36% | |
| 2.36 | 2.37 | 2.21 | 2.24 | -5.08% | |
| 2.41 | 2.43 | 2.32 | 2.36 | -4.45% | |
| 2.59 | 2.60 | 2.46 | 2.47 | -3.52% | |
| 2.64 | 2.67 | 2.55 | 2.56 | -4.48% | |
| 2.81 | 2.85 | 2.68 | 2.68 | -4.63% | |
| 2.80 | 2.89 | 2.77 | 2.81 | +1.08% | |
| 2.72 | 2.83 | 2.72 | 2.78 | +2.21% | |
| 2.83 | 2.84 | 2.69 | 2.72 | -2.51% | |
| 2.59 | 2.80 | 2.59 | 2.79 | +7.72% | |
| 2.60 | 2.69 | 2.52 | 2.59 | -4.07% | |
| 2.56 | 2.71 | 2.55 | 2.70 | +5.06% | |
| 2.66 | 2.69 | 2.55 | 2.57 | -3.93% | |
| 2.60 | 2.70 | 2.60 | 2.68 | +2.88% | |
| 2.61 | 2.65 | 2.56 | 2.60 | +0.39% | |
| 2.43 | 2.60 | 2.39 | 2.59 | +7.92% | |
| 2.56 | 2.58 | 2.39 | 2.40 | -6.61% | |
| 2.37 | 2.59 | 2.36 | 2.57 | +10.30% | |
| 2.54 | 2.56 | 2.28 | 2.33 | -2.92% | |
| 2.38 | 2.42 | 2.32 | 2.40 | +2.13% | |
| 2.36 | 2.39 | 2.28 | 2.35 | -3.29% | |
| 2.45 | 2.50 | 2.38 | 2.43 | -2.41% | |
| 2.47 | 2.56 | 2.47 | 2.49 | -0.80% | |
| 2.50 | 2.59 | 2.45 | 2.51 | -0.40% | |
| 2.67 | 2.73 | 2.50 | 2.52 | -5.26% | |
| 2.64 | 2.68 | 2.58 | 2.66 | +0.38% | |
| 2.66 | 2.70 | 2.55 | 2.65 | +1.53% | |
| 2.43 | 2.71 | 2.42 | 2.61 | +9.21% | |
| 2.32 | 2.39 | 2.28 | 2.39 | +3.02% | |
| 2.34 | 2.36 | 2.27 | 2.32 | 0.00% | |
| 2.18 | 2.35 | 2.18 | 2.32 | +8.41% | |
| 2.07 | 2.20 | 2.03 | 2.14 | +2.39% | |
| 2.06 | 2.12 | 2.00 | 2.09 | +2.45% | |
| 2.13 | 2.16 | 2.04 | 2.04 | -0.49% | |
| 2.23 | 2.25 | 2.05 | 2.05 | -5.96% | |
| 2.21 | 2.25 | 2.07 | 2.18 | -3.96% | |
| 2.29 | 2.37 | 2.21 | 2.27 | +2.71% | |
| 2.28 | 2.29 | 2.19 | 2.21 | -3.07% | |
| 2.39 | 2.45 | 2.28 | 2.28 | -6.56% | |
| 2.41 | 2.53 | 2.41 | 2.44 | -0.41% | |
| 2.35 | 2.46 | 2.34 | 2.45 | +6.99% | |
| 2.35 | 2.38 | 2.25 | 2.29 | -2.97% | |
| 2.34 | 2.40 | 2.30 | 2.36 | -2.48% | |
| 2.50 | 2.52 | 2.37 | 2.42 | -5.10% | |
| 2.62 | 2.68 | 2.50 | 2.55 | -2.30% | |
| 2.55 | 2.71 | 2.55 | 2.61 | +4.40% | |
| 2.55 | 2.58 | 2.47 | 2.50 | -4.94% | |
| 2.69 | 2.73 | 2.60 | 2.63 | -1.87% | |
| 2.65 | 2.74 | 2.61 | 2.68 | +2.68% | |
| 2.59 | 2.67 | 2.50 | 2.61 | -0.76% | |
| 2.79 | 2.83 | 2.63 | 2.63 | -8.36% | |
| 2.83 | 2.97 | 2.83 | 2.87 | +2.14% | |
| 2.79 | 2.94 | 2.76 | 2.81 | +1.81% | |
| 2.75 | 2.87 | 2.72 | 2.76 | -2.47% | |
| 2.69 | 2.86 | 2.69 | 2.83 | +5.60% | |
| 2.75 | 2.75 | 2.56 | 2.68 | -1.47% | |
| 2.62 | 2.79 | 2.62 | 2.72 | +0.74% | |
| 2.74 | 2.83 | 2.60 | 2.70 | 0.00% | |
| 2.83 | 2.83 | 2.64 | 2.70 | -4.93% | |
| 2.84 | 2.95 | 2.79 | 2.84 | -3.07% | |
| 3.08 | 3.09 | 2.92 | 2.93 | -6.09% | |
| 3.17 | 3.17 | 3.02 | 3.12 | +0.65% | |
| 3.10 | 3.22 | 3.07 | 3.10 | 0.00% | |
| 3.39 | 3.43 | 3.07 | 3.10 | -8.55% | |
| 3.54 | 3.69 | 3.38 | 3.39 | +0.30% | |
| 3.44 | 3.62 | 3.34 | 3.38 | -1.17% | |
| 3.09 | 3.44 | 3.03 | 3.42 | +11.22% | |
| 3.22 | 3.30 | 3.06 | 3.08 | -5.09% | |
| 3.74 | 3.89 | 3.03 | 3.24 | -14.74% | |
| 4.00 | 4.25 | 3.36 | 3.80 | +22.19% | |
| 3.59 | 3.62 | 3.05 | 3.11 | -16.17% | |
| 3.58 | 3.79 | 3.52 | 3.71 | +2.49% | |
| 3.85 | 3.85 | 3.61 | 3.62 | -8.12% | |
| 3.57 | 4.00 | 3.52 | 3.94 | +10.06% | |
| 3.50 | 3.77 | 3.46 | 3.58 | -0.83% | |
| 3.73 | 3.74 | 3.50 | 3.61 | -4.75% | |
| 3.53 | 4.00 | 3.49 | 3.79 | +5.87% | |
| 3.49 | 3.64 | 3.39 | 3.58 | +1.70% | |
| 3.30 | 3.55 | 3.29 | 3.52 | +8.98% | |
| 3.22 | 3.35 | 3.15 | 3.23 | +0.62% | |
| 3.02 | 3.25 | 2.96 | 3.21 | +5.25% | |
| 2.88 | 3.05 | 2.80 | 3.05 | +7.39% | |
| 2.92 | 2.93 | 2.78 | 2.84 | -4.38% | |
| 3.11 | 3.14 | 2.89 | 2.97 | -5.11% | |
| 3.30 | 3.30 | 3.10 | 3.13 | -8.48% | |
| 3.52 | 3.52 | 3.26 | 3.42 | -3.66% | |
| 3.23 | 3.72 | 3.20 | 3.55 | +9.23% | |
| 3.30 | 3.40 | 3.15 | 3.25 | -2.11% | |
| 3.20 | 3.40 | 3.08 | 3.32 | +4.73% | |
| 3.09 | 3.21 | 3.07 | 3.17 | +2.59% | |
| 3.43 | 3.43 | 3.08 | 3.09 | -9.52% | |
| 3.23 | 3.43 | 3.15 | 3.42 | +6.39% | |
| 3.26 | 3.30 | 3.13 | 3.21 | -0.31% | |
| 3.30 | 3.46 | 3.18 | 3.22 | -1.53% | |
| 3.35 | 3.37 | 3.20 | 3.27 | -3.25% | |
| 3.13 | 3.40 | 3.13 | 3.38 | +9.74% | |
| 3.33 | 3.33 | 3.06 | 3.08 | -6.95% | |
| 3.32 | 3.37 | 3.16 | 3.31 | 0.00% | |
| 3.25 | 3.43 | 3.22 | 3.31 | +0.91% | |
| 3.35 | 3.39 | 3.22 | 3.28 | -1.06% | |
| 3.56 | 3.64 | 3.23 | 3.32 | -7.66% | |
| 3.35 | 3.60 | 3.35 | 3.59 | +8.46% | |
| 3.49 | 3.49 | 3.27 | 3.31 | -4.61% | |
| 3.29 | 3.50 | 3.25 | 3.47 | +2.06% | |
| 3.31 | 3.55 | 3.26 | 3.40 | +5.92% | |
| 3.25 | 3.27 | 3.15 | 3.21 | +0.31% | |
| 3.06 | 3.24 | 3.06 | 3.20 | +5.61% | |
| 3.02 | 3.06 | 2.95 | 3.03 | +3.06% | |
| 2.80 | 2.99 | 2.74 | 2.94 | +3.16% | |
| 2.87 | 3.04 | 2.83 | 2.85 | 0.00% | |
| 2.83 | 2.88 | 2.79 | 2.85 | -0.70% | |
| 2.93 | 3.02 | 2.80 | 2.87 | +4.74% | |
| 2.75 | 2.77 | 2.63 | 2.74 | -2.14% | |
| 2.77 | 2.86 | 2.73 | 2.80 | +0.72% | |
| 2.60 | 2.80 | 2.59 | 2.78 | +2.21% | |
| 2.87 | 2.88 | 2.70 | 2.72 | -2.51% | |
| 2.54 | 2.85 | 2.54 | 2.79 | +11.16% | |
| 2.68 | 2.68 | 2.47 | 2.51 | -5.64% | |
| 2.70 | 2.75 | 2.64 | 2.66 | -2.56% | |
| 2.77 | 2.81 | 2.70 | 2.73 | -4.55% | |
| 2.91 | 3.00 | 2.82 | 2.86 | 0.00% | |
| 2.85 | 2.91 | 2.77 | 2.86 | -1.38% | |
| 2.95 | 2.99 | 2.84 | 2.90 | 0.00% | |
| 3.03 | 3.06 | 2.83 | 2.90 | -4.29% | |
| 3.00 | 3.12 | 2.90 | 3.03 | -1.62% | |
| 3.20 | 3.26 | 3.05 | 3.08 | -5.81% | |
| 3.25 | 3.37 | 3.19 | 3.27 | +0.31% | |
| 3.36 | 3.43 | 3.21 | 3.26 | -1.81% | |
| 3.46 | 3.54 | 3.28 | 3.32 | -2.92% | |
| 3.41 | 3.45 | 3.29 | 3.42 | -2.29% | |
| 3.51 | 3.66 | 3.45 | 3.50 | -1.96% | |
| 3.36 | 3.67 | 3.35 | 3.57 | +6.89% | |
| 3.25 | 3.40 | 3.16 | 3.34 | -0.89% | |
| 3.28 | 3.50 | 3.27 | 3.37 | -0.88% | |
| 3.50 | 3.50 | 3.28 | 3.40 | -3.13% | |
| 3.55 | 3.61 | 3.48 | 3.51 | +0.29% | |
| 3.53 | 3.62 | 3.44 | 3.50 | -6.17% | |
| 3.54 | 3.80 | 3.50 | 3.73 | +1.08% | |
| 3.74 | 3.79 | 3.62 | 3.69 | -3.91% | |
| 3.69 | 3.86 | 3.61 | 3.84 | +2.13% | |
| 3.76 | 3.85 | 3.70 | 3.76 | +2.73% | |
| 3.51 | 3.68 | 3.45 | 3.66 | +2.52% | |
| 3.52 | 3.63 | 3.47 | 3.57 | +0.56% | |
| 3.67 | 3.69 | 3.51 | 3.55 | -4.05% | |
| 3.60 | 3.70 | 3.53 | 3.70 | +1.09% | |
| 3.71 | 3.81 | 3.56 | 3.66 | 0.00% | |
| 3.77 | 3.77 | 3.58 | 3.66 | -3.68% | |
| 3.78 | 3.98 | 3.75 | 3.80 | +0.53% | |
| 4.09 | 4.13 | 3.75 | 3.78 | -8.92% | |
| 4.17 | 4.21 | 3.92 | 4.15 | +1.22% | |
| 4.16 | 4.24 | 4.03 | 4.10 | -1.91% | |
| 4.15 | 4.24 | 3.95 | 4.18 | +0.36% | |
| 3.88 | 4.22 | 3.71 | 4.17 | +17.99% | |
| 3.86 | 3.94 | 3.51 | 3.53 | -12.62% | |
| 4.29 | 4.30 | 3.84 | 4.04 | -6.05% | |
| 4.02 | 4.31 | 3.91 | 4.30 | +10.26% | |
| 4.04 | 4.24 | 3.89 | 3.90 | -3.47% | |
| 4.21 | 4.26 | 3.89 | 4.04 | -6.48% | |
| 4.58 | 4.58 | 4.18 | 4.32 | -5.68% | |
| 4.73 | 4.89 | 4.37 | 4.58 | -3.58% | |
| 4.40 | 4.90 | 4.39 | 4.75 | +8.94% | |
| 4.91 | 5.00 | 4.23 | 4.36 | -7.23% | |
| 4.70 | 4.89 | 4.50 | 4.70 | -0.53% | |
| 4.68 | 4.95 | 4.63 | 4.73 | +2.49% | |
| 4.91 | 5.10 | 4.21 | 4.61 | -4.95% | |
| 4.60 | 5.12 | 4.46 | 4.85 | +0.41% | |
| 4.88 | 4.99 | 4.61 | 4.83 | -0.72% | |
| 5.25 | 5.25 | 4.78 | 4.87 | -8.38% | |
| 4.88 | 5.33 | 4.60 | 5.31 | +8.37% | |
| 5.29 | 5.29 | 4.79 | 4.90 | -5.22% | |
| 4.80 | 5.31 | 4.56 | 5.17 | +7.71% | |
| 4.64 | 4.85 | 4.40 | 4.80 | +5.96% | |
| 4.52 | 4.66 | 4.30 | 4.53 | -4.03% | |
| 4.30 | 4.88 | 4.25 | 4.72 | +8.01% | |
| 4.76 | 4.98 | 4.29 | 4.37 | -6.22% | |
| 3.87 | 4.70 | 3.84 | 4.66 | +25.95% | |
| 3.42 | 3.71 | 3.33 | 3.70 | +10.78% | |
| 3.34 | 3.39 | 3.21 | 3.34 | -0.60% | |
| 3.53 | 3.56 | 3.34 | 3.36 | -4.00% | |
| 3.70 | 3.87 | 3.50 | 3.50 | -8.38% | |
| 4.03 | 4.03 | 3.77 | 3.82 | -3.78% | |
| 4.11 | 4.14 | 3.87 | 3.97 | -2.93% | |
| 4.16 | 4.32 | 4.02 | 4.09 | -1.68% | |
| 4.08 | 4.43 | 3.97 | 4.16 | +4.79% | |
| 3.77 | 4.06 | 3.77 | 3.97 | +5.31% | |
| 3.75 | 3.97 | 3.71 | 3.77 | +3.57% | |
| 4.02 | 4.27 | 3.61 | 3.64 | -9.23% | |
| 3.87 | 4.12 | 3.82 | 4.01 | +2.04% | |
| 4.14 | 4.46 | 3.91 | 3.93 | -3.91% | |
| 4.27 | 4.30 | 4.00 | 4.09 | -4.22% | |
| 4.00 | 4.32 | 3.86 | 4.27 | +6.48% | |
| 4.25 | 4.28 | 4.00 | 4.01 | -5.65% | |
| 4.17 | 4.39 | 3.95 | 4.25 | +0.47% | |
| 4.15 | 4.37 | 4.00 | 4.23 | +1.93% | |
| 4.20 | 4.41 | 4.09 | 4.15 | -0.95% | |
| 3.75 | 4.24 | 3.71 | 4.19 | +11.73% | |
| 3.69 | 3.79 | 3.52 | 3.75 | +2.18% | |
| 3.43 | 3.81 | 3.40 | 3.67 | +8.58% | |
| 3.62 | 3.63 | 3.37 | 3.38 | -9.63% | |
| 3.70 | 3.82 | 3.60 | 3.74 | +4.47% | |
| 3.62 | 3.71 | 3.47 | 3.58 | +0.56% | |
| 3.55 | 3.59 | 3.40 | 3.56 | +1.14% | |
| 3.42 | 3.55 | 3.38 | 3.52 | +4.45% | |
| 3.54 | 3.58 | 3.23 | 3.37 | -3.99% | |
| 4.15 | 4.25 | 3.44 | 3.51 | -12.69% | |
| 3.80 | 4.22 | 3.76 | 4.02 | +8.94% | |
| 3.40 | 3.80 | 3.36 | 3.69 | +9.50% | |
| 3.58 | 3.60 | 3.28 | 3.37 | -6.39% | |
| 3.46 | 3.73 | 3.38 | 3.60 | -1.77% | |
| 4.19 | 4.27 | 3.54 | 3.67 | -15.75% | |
| 4.12 | 4.43 | 4.09 | 4.35 | +7.14% | |
| 4.25 | 4.36 | 3.96 | 4.06 | -5.14% | |
| 4.65 | 4.69 | 4.13 | 4.28 | -3.39% | |
| 3.60 | 4.49 | 3.60 | 4.43 | +20.05% | |
| 3.97 | 4.07 | 3.67 | 3.69 | -7.29% | |
| 3.94 | 4.12 | 3.89 | 3.98 | +1.27% | |
| 4.05 | 4.21 | 3.89 | 3.93 | -7.09% | |
| 5.10 | 5.12 | 4.21 | 4.23 | -17.54% | |
| 5.11 | 5.22 | 4.83 | 5.13 | +0.39% | |
| 5.27 | 5.48 | 4.97 | 5.11 | -4.49% | |
| 5.23 | 5.42 | 5.01 | 5.35 | +4.09% | |
| 5.35 | 5.48 | 5.11 | 5.14 | -4.64% | |
| 5.96 | 6.01 | 5.15 | 5.39 | -9.87% | |
| 5.75 | 6.53 | 5.75 | 5.98 | +6.41% | |
| 5.95 | 6.22 | 5.56 | 5.62 | -5.39% | |
| 5.78 | 6.39 | 5.47 | 5.94 | -2.62% | |
| 6.45 | 7.04 | 6.04 | 6.10 | -9.23% | |
| 6.02 | 6.87 | 5.57 | 6.72 | +38.56% | |
| 5.00 | 5.55 | 4.76 | 4.85 | -14.46% | |
| 6.13 | 7.04 | 5.42 | 5.67 | -36.65% | |
| 11.42 | 11.49 | 8.11 | 8.95 | -21.01% | |
| 10.04 | 11.35 | 8.58 | 11.33 | +22.89% | |
| 7.90 | 10.18 | 7.74 | 9.22 | +36.59% | |
| 6.40 | 7.34 | 6.39 | 6.75 | +8.17% | |
| 6.12 | 6.52 | 5.94 | 6.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABAT chart for longer ranges.