CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	-
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	-
Jan 2, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-5.26%	-
Dec 23, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	-
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Dec 18, 2025	0.74	0.76	0.74	0.76	0.76	-0.65%	20
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	2.68%	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Dec 11, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Dec 10, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	-
Dec 9, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 8, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	-
Dec 5, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	4.03%	-
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Dec 2, 2025	0.76	0.76	0.76	0.76	0.76	-	-
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%	-