Nasdaq · ABAT · stock
AMERICAN BATTERY TECHNOLOGY Co (ABAT) stock price history
Every Nasdaq trading session of AMERICAN BATTERY TECHNOLOGY Co from Feb 24, 2016 to Sep 28, 2026: 2,664 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABAT adjusted close, 2016 to 2026
- $61.13
- All time high, 2021
- $11.49
- 52 week high, $2.00 low
- 2,664
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ABAT key facts
- AMERICAN BATTERY TECHNOLOGY Co (ABAT) closed at $2.27 on Sep 28, 2026 on Nasdaq.
- ABAT's all time high close is $61.13, set on Jan 25, 2021; its all time low close is $0.3750 on Jan 9, 2020.
- ABAT's 52 week range is $2.00 to $11.49.
- ABAT returned -48.2% over the year to Sep 28, 2026 and -90.0% over five years.
- Over ten years ABAT returned -69%, -11.0% a year compounded.
- ABAT's deepest drawdown was -98.8% from Jan 25, 2021 to Nov 21, 2024.
- DataCedar holds 2,664 daily sessions of ABAT history from Feb 24, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ABAT price chart, 2016 to 2026
ABAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -16.5% |
| 6 months | -14.7% |
| Year to date | -32.4% |
| 1 year | -48.2% |
| 3 years | -73.0% |
| 5 years | -90.0% |
| 10 years | -68.9% |
| Since Feb 24, 2016 | -56.8% |
| Compound annual growth, 10.6 years | -7.6% |
ABAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.13 on Jan 25, 2021
- All time low close
- $0.3750 on Jan 9, 2020
- 52 week high
- $11.49 on Oct 15, 2025
- 52 week low
- $2.00 on Jul 31, 2026
- Deepest drawdown
- -98.8% from Jan 25, 2021 to Nov 21, 2024, not yet recovered
- Best single session
- +260.0% on May 27, 2016
- Worst single session
- -36.6% on Oct 16, 2025
- Volatility, 1 year annualised
- 121.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +4,275%
- Worst calendar year
- 2019, -90%
ABAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Feb 24, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.42 | $5.33 | $2.00 | $2.27 | -32.0% | 901.4M | 185 |
| 2025 | $2.51 | $11.49 | $0.8600 | $3.34 | +35.8% | 1.5B | 250 |
| 2024 | $4.63 | $4.68 | $0.7300 | $2.46 | -47.5% | 351.6M | 252 |
| 2023 | $6.20 | $21.75 | $3.33 | $4.69 | -23.2% | 55.7M | 250 |
| 2022 | $16.05 | $26.17 | $5.93 | $6.11 | -62.0% | 29.9M | 251 |
| 2021 | $21.15 | $73.50 | $10.53 | $16.05 | -23.6% | 77.4M | 252 |
| 2020 | $0.4800 | $24.30 | $0.3600 | $21.00 | +4,275% | 90.5M | 253 |
| 2019 | $4.43 | $5.68 | $0.3750 | $0.4800 | -89.7% | 8.8M | 252 |
| 2018 | $1.50 | $6.30 | $0.8700 | $4.65 | +210.0% | 4.4M | 251 |
| 2017 | $2.95 | $5.25 | $1.27 | $1.50 | -49.2% | 1.1M | 251 |
| 2016 | $5.25 | $30.60 | $2.40 | $2.95 | n/a | 4.5M | 217 |
ABAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.27 | -15.9% |
| August 2026 | $2.70 | +29.2% |
| July 2026 | $2.09 | -26.1% |
| June 2026 | $2.83 | -21.6% |
| May 2026 | $3.61 | +6.8% |
| April 2026 | $3.38 | +21.1% |
| March 2026 | $2.79 | -24.4% |
| February 2026 | $3.69 | -8.7% |
| January 2026 | $4.04 | +21.0% |
| December 2025 | $3.34 | -10.7% |
| November 2025 | $3.74 | -27.1% |
| October 2025 | $5.13 | +5.6% |
About the ABAT data
Daily bars. 2,664 sessions from Feb 24, 2016 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- AAUB Alpha Architect US Equity 4 ETF
- AAUS Alpha Architect US Equity ETF
- AAVM Alpha Architect Global Factor Equity ETF
- AAXJ iShares MSCI All Country Asia ex Japan ETF
- ABCL AbCellera Biologics Inc.
- ABCS Alpha Blue Capital US Small-Mid Cap Dynamic ETF
- ABEO Abeona Therapeutics INC.
- ABI VictoryShares Pioneer Asset-Based Income ETF
Common questions
ABAT share price history
