NASDAQ:ABAT | Historical Stock Price | AMERICAN BATTERY TECHNOLOGY Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-02-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.09$2.97$8.12$22.16$60.482016-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.00$21.00419,773——
2020-12-30$21.66$21.66484,913——
2020-12-29$21.00$21.001,049,700——
2020-12-28$23.25$23.251,522,327——
2020-12-24$17.55$17.55723,087——
2020-12-23$16.20$16.203,023,227——
2020-12-22$19.80$19.803,118,113——
2020-12-21$12.15$12.153,484,080——
2020-12-18$7.13$7.131,661,300——
2020-12-17$4.92$4.921,283,353——
2020-12-16$4.05$4.05576,793——
2020-12-15$3.15$3.15139,120——
2020-12-14$3.23$3.23169,313——
2020-12-11$3.26$3.26191,300——
2020-12-10$3.11$3.11157,767——
2020-12-09$2.97$2.97327,280——
2020-12-08$3.00$3.00408,140——
2020-12-07$3.30$3.30255,513——
2020-12-04$3.33$3.33451,360——
2020-12-03$3.51$3.51254,653——
2020-12-02$3.39$3.39343,167——
2020-12-01$3.56$3.56516,367——
2020-11-30$3.83$3.831,752,213——
2020-11-27$2.79$2.79693,440——
2020-11-25$2.40$2.40192,693——
2020-11-24$2.43$2.43189,340——
2020-11-23$2.34$2.34180,653——
2020-11-20$2.24$2.24305,367——
2020-11-19$2.10$2.10164,887——
2020-11-18$2.24$2.24307,607——
2020-11-17$2.43$2.43139,593——
2020-11-16$2.51$2.51108,353——
2020-11-13$2.43$2.43171,060——
2020-11-12$2.49$2.4972,220——
2020-11-11$2.42$2.42220,220——
2020-11-10$2.48$2.4890,820——
2020-11-09$2.57$2.57103,407——
2020-11-06$2.54$2.54111,593——
2020-11-05$2.54$2.5465,447——
2020-11-04$2.48$2.48177,447——
2020-11-03$2.63$2.6358,827——
2020-11-02$2.52$2.52202,060——
2020-10-30$2.54$2.54116,000——
2020-10-29$2.63$2.63183,460——
2020-10-28$2.64$2.64226,653——
2020-10-27$2.73$2.73160,087——
2020-10-26$2.69$2.69500,520——
2020-10-23$2.49$2.49118,927——
2020-10-22$2.52$2.52340,127——
2020-10-21$2.57$2.57474,713——
2020-10-20$2.67$2.67316,767——
2020-10-19$2.40$2.40270,073——
2020-10-16$2.24$2.24170,847——
2020-10-15$2.06$2.06178,387——
2020-10-14$2.18$2.18263,133——
2020-10-13$2.16$2.16264,407——
2020-10-12$2.15$2.15710,073——
2020-10-09$1.83$1.83262,753——
2020-10-08$1.73$1.73476,347——
2020-10-07$1.80$1.80211,173——
2020-10-06$1.94$1.93415,073——
2020-10-05$2.03$2.03597,767——
2020-10-02$2.10$2.10533,113——
2020-10-01$2.07$2.07426,867——
2020-09-30$2.03$2.03633,040——
2020-09-29$2.37$2.371,083,960——
2020-09-28$3.03$3.033,330,987——
2020-09-25$1.71$1.71265,147——
2020-09-24$1.49$1.4973,913——
2020-09-23$1.53$1.53131,300——
2020-09-22$1.52$1.52119,927——
2020-09-21$1.46$1.46167,740——
2020-09-18$1.41$1.4198,233——
2020-09-17$1.41$1.41280,193——
2020-09-16$1.40$1.4064,540——
2020-09-15$1.44$1.4460,093——
2020-09-14$1.43$1.43158,893——
2020-09-11$1.35$1.3581,187——
2020-09-10$1.38$1.38171,653——
2020-09-09$1.40$1.4083,453——
2020-09-08$1.38$1.38109,307——
2020-09-04$1.46$1.4666,060——
2020-09-03$1.50$1.50104,147——
2020-09-02$1.44$1.4465,793——
2020-09-01$1.55$1.5590,767——
2020-08-31$1.56$1.56200,407——
2020-08-28$1.49$1.49172,360——
2020-08-27$1.40$1.4081,087——
2020-08-26$1.32$1.3283,760——
2020-08-25$1.35$1.35113,460——
2020-08-24$1.28$1.28191,580——
2020-08-21$1.35$1.3563,113——
2020-08-20$1.37$1.3784,613——
2020-08-19$1.41$1.41102,420——
2020-08-18$1.37$1.37143,920——
2020-08-17$1.43$1.4370,793——
2020-08-14$1.44$1.4463,147——
2020-08-13$1.46$1.4693,807——
2020-08-12$1.50$1.5086,840——
2020-08-11$1.55$1.5569,567——
2020-08-10$1.55$1.55147,033——
2020-08-07$1.62$1.62131,653——
2020-08-06$1.52$1.5274,600——
2020-08-05$1.59$1.5982,480——
2020-08-04$1.53$1.5388,147——
2020-08-03$1.59$1.59115,807——
2020-07-31$1.56$1.56259,293——
2020-07-30$1.23$1.23460,900——
2020-07-29$1.82$1.82142,940——
2020-07-28$1.80$1.8078,207——
2020-07-27$1.74$1.7486,560——
2020-07-24$1.64$1.64138,013——
2020-07-23$1.76$1.7663,867——
2020-07-22$1.79$1.7950,593——
2020-07-21$1.76$1.76117,733——
2020-07-20$1.76$1.76126,327——
2020-07-17$1.89$1.89162,627——
2020-07-16$1.85$1.8597,893——
2020-07-15$1.86$1.8647,460——
2020-07-14$1.86$1.86141,493——
2020-07-13$1.91$1.91126,267——
2020-07-10$1.80$1.80140,780——
2020-07-09$1.77$1.77183,533——
2020-07-08$1.94$1.93160,787——
2020-07-07$1.95$1.95241,207——
2020-07-06$1.71$1.71241,967——
2020-07-02$1.65$1.65234,587——
2020-07-01$1.38$1.38158,747——
2020-06-30$1.31$1.31202,487——
2020-06-29$1.46$1.46726,460——
2020-06-26$1.83$1.83151,193——
2020-06-25$1.86$1.8688,367——
2020-06-24$1.74$1.7479,553——
2020-06-23$1.71$1.7183,213——
2020-06-22$1.68$1.68305,780——
2020-06-19$1.79$1.79355,927——
2020-06-18$2.06$2.0672,100——
2020-06-17$2.09$2.0986,060——
2020-06-16$2.10$2.10350,493——
2020-06-15$2.13$2.13308,107——
2020-06-12$1.94$1.93149,793——
2020-06-11$1.77$1.77383,527——
2020-06-10$2.07$2.07173,960——
2020-06-09$2.10$2.10456,113——
2020-06-08$1.94$1.93840,707——
2020-06-05$1.61$1.61526,393——
2020-06-04$1.26$1.26175,980——
2020-06-03$1.32$1.32529,947——
2020-06-02$1.01$1.01285,087——
2020-06-01$0.93$0.93282,200——
2020-05-29$0.86$0.8599,300——
2020-05-28$0.87$0.87230,633——
2020-05-27$0.80$0.80402,727——
2020-05-26$0.78$0.78113,820——
2020-05-22$0.84$0.84141,500——
2020-05-21$0.84$0.8486,953——
2020-05-20$0.83$0.83104,513——
2020-05-19$0.83$0.83156,767——
2020-05-18$0.87$0.8756,260——
2020-05-15$0.87$0.8766,740——
2020-05-14$0.86$0.8546,480——
2020-05-13$0.86$0.8545,807——
2020-05-12$0.80$0.8075,933——
2020-05-11$0.81$0.8153,720——
2020-05-08$0.84$0.8473,147——
2020-05-07$0.87$0.87159,580——
2020-05-06$0.81$0.81185,193——
2020-05-05$0.83$0.8370,053——
2020-05-04$0.81$0.81146,313——
2020-05-01$0.87$0.87325,980——
2020-04-30$0.90$0.90302,680——
2020-04-29$0.90$0.90284,493——
2020-04-28$0.87$0.87458,420——
2020-04-27$0.83$0.83354,560——
2020-04-24$0.71$0.71153,013——
2020-04-23$0.69$0.69169,520——
2020-04-22$0.75$0.75129,747——
2020-04-21$0.63$0.63246,487——
2020-04-20$0.78$0.78326,167——
2020-04-17$0.86$0.85379,087——
2020-04-16$0.68$0.68221,320——
2020-04-15$0.66$0.66215,233——
2020-04-14$0.57$0.57193,820——
2020-04-13$0.57$0.57195,427——
2020-04-09$0.56$0.56142,647——
2020-04-08$0.56$0.56189,693——
2020-04-07$0.57$0.57150,227——
2020-04-06$0.54$0.54151,167——
2020-04-03$0.56$0.56117,573——
2020-04-02$0.59$0.59282,047——
2020-04-01$0.60$0.60167,307——
2020-03-31$0.54$0.54149,367——
2020-03-30$0.53$0.53182,320——
2020-03-27$0.57$0.57170,047——
2020-03-26$0.57$0.57232,980——
2020-03-25$0.56$0.56176,567——
2020-03-24$0.57$0.57294,567——
2020-03-23$0.57$0.57220,733——
2020-03-20$0.60$0.60315,467——
2020-03-19$0.60$0.60323,213——
2020-03-18$0.45$0.45414,053——
2020-03-17$0.56$0.56163,247——
2020-03-16$0.56$0.56249,107——
2020-03-13$0.63$0.63185,987——
2020-03-12$0.68$0.68326,253——
2020-03-11$0.80$0.80299,080——
2020-03-10$0.77$0.77256,113——
2020-03-09$0.77$0.77350,753——
2020-03-06$0.81$0.81378,847——
2020-03-05$0.86$0.85570,820——
2020-03-04$0.98$0.971,191,773——
2020-03-03$0.77$0.77445,380——
2020-03-02$0.72$0.72427,507——
2020-02-28$0.75$0.75462,807——
2020-02-27$0.72$0.72574,867——
2020-02-26$0.87$0.87315,580——
2020-02-25$0.89$0.89336,360——
2020-02-24$0.87$0.87815,187——
2020-02-21$1.01$1.01864,707——
2020-02-20$0.96$0.961,547,980——
2020-02-19$1.35$1.352,187,667——
2020-02-18$1.61$1.611,025,253——
2020-02-14$0.90$0.90387,087——
2020-02-13$0.78$0.78677,647——
2020-02-12$0.90$0.90821,740——
2020-02-11$1.01$1.01781,247——
2020-02-10$0.77$0.77758,427——
2020-02-07$0.62$0.62441,553——
2020-02-06$0.60$0.60402,427——
2020-02-05$0.69$0.69421,113——
2020-02-04$0.56$0.56399,427——
2020-02-03$0.50$0.50583,480——
2020-01-31$0.47$0.47451,647——
2020-01-30$0.50$0.50545,953——
2020-01-29$0.51$0.51166,987——
2020-01-28$0.53$0.53214,247——
2020-01-27$0.56$0.56448,153——
2020-01-24$0.54$0.54302,180——
2020-01-23$0.60$0.60253,287——
2020-01-22$0.48$0.48605,933——
2020-01-21$0.62$0.62870,547——
2020-01-17$0.87$0.87554,053——
2020-01-16$0.84$0.841,034,100——
2020-01-15$1.01$1.011,030,607——
2020-01-14$0.51$0.51572,347——
2020-01-13$0.41$0.41431,093——
2020-01-10$0.39$0.39254,713——
2020-01-09$0.38$0.38167,080——
2020-01-08$0.42$0.4293,773——
2020-01-07$0.47$0.47476,167——
2020-01-06$0.45$0.45246,940——
2020-01-03$0.48$0.48371,027——
2020-01-02$0.53$0.53196,953——