ABAT Stock Prices

Data as of Oct 28, 2026

Last

1.58

Change

+0.09

Open

1.51

Previous

1.49

High

1.60

Low

1.46

Bid

-

Ask

-

Volume

3,732,096

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.973

Hist Vol

0.930

Opt Volume

1,525

Open Int

57,486

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.51	1.60	1.46	1.58	+0.09	3,732,096	1,525	0.973	0.930
Oct 27, 2026	1.32	1.51	1.30	1.49	+0.21	3,058,243	1,019	1.036	0.929
Oct 26, 2026	1.34	1.35	1.27	1.28	-0.07	1,630,049	342	1.159	0.920
Oct 23, 2026	1.39	1.40	1.33	1.35	-0.04	1,600,745	736	1.027	0.922
Oct 22, 2026	1.41	1.45	1.37	1.39	-0.07	2,120,479	623	0.911	0.923
Oct 21, 2026	1.50	1.51	1.44	1.46	-0.01	1,674,504	555	0.871	0.922
Oct 20, 2026	1.43	1.50	1.40	1.47	+0.02	2,492,643	769	0.956	0.927
Oct 19, 2026	1.53	1.55	1.42	1.45	-0.03	2,619,428	618	0.961	0.985
Oct 16, 2026	1.57	1.62	1.47	1.48	-0.09	3,079,404	393	0.870	0.997
Oct 15, 2026	1.61	1.62	1.50	1.57	-0.04	3,066,310	781	1.021	1.096
Oct 14, 2026	1.73	1.73	1.59	1.61	-0.14	3,351,943	974	1.021	1.121
Oct 13, 2026	1.81	1.81	1.70	1.75	-0.08	2,929,285	2,084	1.210	1.139
Oct 12, 2026	1.93	1.96	1.83	1.83	-0.14	2,445,127	1,088	1.461	1.184
Oct 9, 2026	2.08	2.10	1.95	1.97	-0.08	2,418,703	1,003	0.912	1.185
Oct 8, 2026	2.08	2.09	2.00	2.05	-0.04	3,334,720	776	0.889	1.185
Oct 7, 2026	2.10	2.13	2.08	2.09	-0.06	2,128,031	571	0.893	1.187
Oct 6, 2026	2.19	2.24	2.15	2.15	-0.02	1,966,293	814	0.925	1.188
Oct 5, 2026	2.19	2.23	2.12	2.17	-0.02	2,231,152	604	0.950	1.192
Oct 2, 2026	2.28	2.31	2.18	2.19	+0.00	3,366,700	367	0.890	1.192
Oct 1, 2026	2.36	2.40	2.22	2.28	+0.07	21,290,687	1,630	0.974	1.191
Sep 30, 2026	2.23	2.30	2.20	2.21	+0.02	2,930,693	609	0.983	1.192
Sep 29, 2026	2.29	2.31	2.16	2.19	-0.08	2,346,749	501	1.067	1.193
Sep 28, 2026	2.20	2.30	2.17	2.27	+0.01	1,624,780	393	0.934	1.205
Sep 25, 2026	2.27	2.31	2.23	2.26	+0.01	1,931,422	157	1.003	1.205
Sep 24, 2026	2.28	2.29	2.22	2.25	-0.06	1,958,314	171	0.891	1.207
Sep 23, 2026	2.33	2.39	2.30	2.31	-0.08	2,162,384	223	0.890	1.215
Sep 22, 2026	2.37	2.42	2.31	2.39	+0.06	2,234,084	1,070	0.902	1.218
Sep 21, 2026	2.22	2.36	2.21	2.33	+0.15	3,836,513	1,243	0.937	1.225
Sep 18, 2026	2.24	2.26	2.13	2.18	-0.06	5,978,966	1,108	0.825	1.227
Sep 17, 2026	2.17	2.25	2.13	2.24	+0.12	3,145,680	1,726	0.924	1.245
Sep 16, 2026	2.27	2.28	2.07	2.12	-0.12	4,478,955	1,577	0.956	1.244
Sep 15, 2026	2.36	2.37	2.21	2.24	-0.12	3,883,396	1,362	0.968	1.244
Sep 14, 2026	2.41	2.43	2.32	2.36	-0.10	5,003,350	1,056	1.564	1.243
Sep 11, 2026	2.59	2.60	2.46	2.46	-0.10	2,315,040	1,165	1.221	1.243
Sep 10, 2026	2.64	2.67	2.55	2.56	-0.12	1,686,941	1,224	1.150	1.243
Sep 9, 2026	2.81	2.85	2.68	2.68	-0.13	2,436,274	532	1.049	1.242
Sep 8, 2026	2.80	2.89	2.77	2.81	+0.00	2,652,111	1,639	0.929	1.241
Sep 4, 2026	2.72	2.83	2.72	2.78	+0.06	2,773,096	453	0.918	1.240
Sep 3, 2026	2.83	2.84	2.69	2.72	-0.07	3,552,009	1,492	0.995	1.240
Sep 2, 2026	2.59	2.80	2.59	2.79	+0.20	3,861,280	1,498	0.953	1.243
Sep 1, 2026	2.60	2.69	2.52	2.59	-0.11	4,070,228	404	0.965	1.241
Aug 31, 2026	2.56	2.71	2.55	2.70	+0.13	3,323,758	1,446	1.030	1.243
Aug 28, 2026	2.66	2.69	2.55	2.57	-0.10	4,740,698	823	1.005	1.242
Aug 27, 2026	2.60	2.70	2.60	2.68	+0.07	4,022,264	695	0.993	1.242
Aug 26, 2026	2.61	2.65	2.56	2.60	+0.01	2,906,843	716	0.989	1.243
Aug 25, 2026	2.43	2.60	2.39	2.59	+0.19	4,315,971	1,329	0.815	1.244
Aug 24, 2026	2.56	2.58	2.39	2.40	-0.17	2,886,562	891	1.018	1.241
Aug 21, 2026	2.37	2.59	2.36	2.57	+0.24	3,575,809	2,099	0.971	1.242
Aug 20, 2026	2.54	2.56	2.28	2.33	-0.07	2,648,623	2,110	1.090	1.238
Aug 19, 2026	2.38	2.42	2.32	2.40	+0.05	3,443,776	2,441	1.068	1.238
Aug 18, 2026	2.36	2.39	2.28	2.35	-0.08	3,537,538	390	0.922	1.242
Aug 17, 2026	2.45	2.50	2.38	2.43	-0.06	2,171,257	1,097	1.355	1.243
Aug 14, 2026	2.47	2.56	2.47	2.49	-0.02	1,496,828	1,239	1.206	1.243
Aug 13, 2026	2.50	2.59	2.45	2.51	-0.01	2,233,610	509	1.037	1.247
Aug 12, 2026	2.67	2.73	2.50	2.52	-0.14	2,441,866	2,914	1.063	1.248
Aug 11, 2026	2.64	2.68	2.58	2.66	+0.01	2,850,076	11,677	1.054	1.248
Aug 10, 2026	2.66	2.70	2.55	2.65	+0.04	2,503,059	4,555	1.317	1.248
Aug 7, 2026	2.43	2.71	2.42	2.61	+0.22	4,944,044	17,104	1.301	1.249
Aug 6, 2026	2.32	2.39	2.28	2.39	+0.07	2,685,282	584	1.116	1.246
Aug 5, 2026	2.34	2.36	2.27	2.32	+0.00	2,982,716	1,902	1.210	1.246
Aug 4, 2026	2.18	2.35	2.18	2.32	+0.18	3,304,796	1,237	1.044	1.247
Aug 3, 2026	2.07	2.20	2.03	2.14	+0.05	3,520,313	959	1.149	1.245
Jul 31, 2026	2.06	2.12	2.00	2.09	+0.05	5,627,904	876	1.099	1.244
Jul 30, 2026	2.13	2.16	2.04	2.04	-0.01	3,750,391	1,159	1.071	1.245
Jul 29, 2026	2.23	2.25	2.05	2.05	-0.13	4,316,618	936	1.145	1.246
Jul 28, 2026	2.21	2.25	2.07	2.18	-0.09	3,276,539	510	1.024	1.261

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.