CBAK Energy Technology, Inc. (FRA:B6JA)
Germany · Delayed Price · Currency is EUR 0.7600
-0.0100 (-1.30%)
At close: Dec 1, 2025
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Nov 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Nov 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.36% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Nov 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.03% | - |
| Nov 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.99% | - |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 2,200 |
| Nov 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Nov 11, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 8.00% | 986 |
| Nov 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.04% | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.77% | - |
| Nov 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | - |
| Nov 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | - |
| Nov 4, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | - | 2,500 |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Oct 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | - |
| Oct 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.23% | 1,500 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Oct 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.24% | - |
| Oct 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Oct 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.96% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Oct 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.65% | - |
| Oct 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.81% | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 15.56% | - |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 17.65% | - |
| Oct 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.38% | - |
| Oct 10, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 60 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Oct 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Oct 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.05% | - |
| Oct 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Oct 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Oct 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Sep 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.08% | - |
| Sep 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | - |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |