Register for streaming realtime charts, analysis tools, and prices.
ABAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.40 | 1.36 | 493,407 |
| Apr 24 2024 | 1.37 | 0.09 | 7.03% | 1.29 | 1.38 | 1.28 | 737,691 |
| Apr 23 2024 | 1.28 | -0.06 | -4.48% | 1.35 | 1.36 | 1.24 | 628,418 |
| Apr 22 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 1.26 | 623,930 |
| Apr 19 2024 | 1.34 | -0.02 | -1.47% | 1.38 | 1.38 | 1.33 | 349,134 |
| Apr 18 2024 | 1.36 | -0.07 | -4.90% | 1.44 | 1.4495 | 1.21 | 734,430 |
| Apr 17 2024 | 1.43 | -0.07 | -4.67% | 1.51 | 1.58 | 1.39 | 684,071 |
| Apr 16 2024 | 1.50 | -0.11 | -6.83% | 1.62 | 1.62 | 1.49 | 658,264 |
| Apr 15 2024 | 1.61 | -0.10 | -5.85% | 1.76 | 1.76 | 1.55 | 626,171 |
| Apr 12 2024 | 1.71 | -0.06 | -3.39% | 1.75 | 1.77 | 1.69 | 513,218 |
| Apr 11 2024 | 1.77 | -0.05 | -2.75% | 1.83 | 1.83 | 1.72 | 421,697 |
| Apr 10 2024 | 1.82 | -0.03 | -1.62% | 1.80 | 1.85 | 1.75 | 580,163 |
| Apr 09 2024 | 1.85 | -0.03 | -1.60% | 1.86 | 1.90 | 1.80 | 337,638 |
| Apr 08 2024 | 1.88 | 0.12 | 6.82% | 1.80 | 1.98 | 1.77 | 1,025,276 |
| Apr 05 2024 | 1.76 | 0.04 | 2.33% | 1.80 | 1.80 | 1.72 | 572,258 |
| Apr 04 2024 | 1.72 | -0.03 | -1.71% | 1.80 | 1.80 | 1.64 | 1,098,003 |
| Apr 03 2024 | 1.75 | 0.11 | 6.71% | 1.72 | 2.105 | 1.72 | 2,600,918 |
| Apr 02 2024 | 1.64 | -0.09 | -5.20% | 1.73 | 1.73 | 1.555 | 1,000,168 |
| Apr 01 2024 | 1.73 | -0.02 | -1.14% | 1.825 | 1.85 | 1.72 | 319,946 |
| Mar 28 2024 | 1.75 | 0.15 | 9.38% | 1.62 | 1.84 | 1.62 | 769,943 |
| Mar 27 2024 | 1.60 | -0.11 | -6.16% | 1.74 | 1.77 | 1.59 | 1,088,209 |
| Mar 26 2024 | 1.705 | -0.02 | -0.87% | 1.77 | 1.78 | 1.70 | 550,797 |
| Mar 25 2024 | 1.72 | -0.18 | -9.47% | 1.92 | 1.92 | 1.70 | 1,472,269 |
| Mar 22 2024 | 1.90 | -0.08 | -4.04% | 1.97 | 1.97 | 1.88 | 585,520 |
| Mar 21 2024 | 1.98 | -0.07 | -3.41% | 2.13 | 2.13 | 1.95 | 539,405 |
| Mar 20 2024 | 2.05 | 0.06 | 3.02% | 1.99 | 2.13 | 1.94 | 679,009 |
| Mar 19 2024 | 1.99 | -0.18 | -8.29% | 2.17 | 2.17 | 1.97 | 817,079 |
| Mar 18 2024 | 2.17 | 0.16 | 7.96% | 2.03 | 2.28 | 2.01 | 485,054 |
| Mar 15 2024 | 2.01 | -0.17 | -7.80% | 2.15 | 2.15 | 1.97 | 471,825 |
| Mar 14 2024 | 2.18 | 0.29 | 15.34% | 1.91 | 2.195 | 1.89 | 640,778 |
| Mar 13 2024 | 1.89 | -0.07 | -3.57% | 1.97 | 1.98 | 1.85 | 716,919 |
| Mar 12 2024 | 1.96 | -0.05 | -2.49% | 2.05 | 2.0603 | 1.86 | 993,469 |
| Mar 11 2024 | 2.01 | -0.05 | -2.43% | 2.08 | 2.1118 | 2.00 | 435,272 |
| Mar 08 2024 | 2.06 | -0.19 | -8.44% | 2.26 | 2.28 | 2.05 | 622,873 |
| Mar 07 2024 | 2.25 | 0.16 | 7.66% | 2.14 | 2.25 | 2.07 | 350,650 |
| Mar 06 2024 | 2.09 | 0.02 | 0.97% | 2.11 | 2.23 | 2.0535 | 394,787 |
| Mar 05 2024 | 2.07 | -0.42 | -16.87% | 2.39 | 2.44 | 2.04 | 631,628 |
| Mar 04 2024 | 2.49 | 0.05 | 2.05% | 2.49 | 2.7499 | 2.45 | 1,118,892 |
| Mar 01 2024 | 2.44 | 0.30 | 14.02% | 2.20 | 2.45 | 2.13 | 558,519 |
| Feb 29 2024 | 2.14 | 0.05 | 2.39% | 2.08 | 2.19 | 2.06 | 279,741 |
| Feb 28 2024 | 2.09 | -0.10 | -4.57% | 2.18 | 2.20 | 2.075 | 376,860 |
| Feb 27 2024 | 2.19 | -0.05 | -2.23% | 2.25 | 2.27 | 2.1322 | 487,478 |
| Feb 26 2024 | 2.24 | 0.06 | 2.75% | 2.15 | 2.35 | 2.15 | 490,054 |
| Feb 23 2024 | 2.18 | -0.09 | -3.96% | 2.25 | 2.25 | 2.145 | 589,515 |
| Feb 22 2024 | 2.27 | 0.36 | 18.85% | 1.91 | 2.32 | 1.8801 | 1,938,716 |
| Feb 21 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 2.005 | 1.85 | 507,525 |
| Feb 20 2024 | 1.96 | -0.05 | -2.49% | 2.00 | 2.005 | 1.85 | 985,369 |
| Feb 16 2024 | 2.01 | -0.05 | -2.43% | 2.03 | 2.04 | 1.90 | 1,443,160 |
| Feb 15 2024 | 2.06 | -0.09 | -4.19% | 1.90 | 2.08 | 1.70 | 1,473,744 |
| Feb 14 2024 | 2.15 | 0.01 | 0.47% | 2.21 | 2.2997 | 2.05 | 719,180 |
| Feb 13 2024 | 2.14 | -0.19 | -8.15% | 2.30 | 2.30 | 2.095 | 919,469 |
| Feb 12 2024 | 2.33 | -0.04 | -1.69% | 2.35 | 2.43 | 2.30 | 601,512 |
| Feb 09 2024 | 2.37 | 0.01 | 0.42% | 2.42 | 2.47 | 2.325 | 535,880 |
| Feb 08 2024 | 2.36 | -0.12 | -4.84% | 2.51 | 2.51 | 2.30 | 711,474 |
| Feb 07 2024 | 2.48 | -0.24 | -8.82% | 2.74 | 2.7499 | 2.48 | 729,634 |
| Feb 06 2024 | 2.72 | 0.15 | 5.84% | 2.54 | 2.73 | 2.50 | 495,508 |
| Feb 05 2024 | 2.57 | -0.03 | -1.15% | 2.55 | 2.59 | 2.47 | 309,001 |
| Feb 02 2024 | 2.60 | 0.06 | 2.36% | 2.55 | 2.64 | 2.45 | 491,927 |
| Feb 01 2024 | 2.54 | -0.16 | -5.93% | 2.80 | 2.80 | 2.5095 | 869,776 |
| Jan 31 2024 | 2.70 | -0.10 | -3.57% | 2.80 | 2.81 | 2.65 | 571,135 |
| Jan 30 2024 | 2.80 | -0.09 | -3.11% | 2.90 | 2.90 | 2.65 | 754,740 |
| Jan 29 2024 | 2.89 | 0.05 | 1.76% | 2.90 | 2.99 | 2.75 | 520,856 |
