CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jan 29, 2026	0.67	0.67	0.67	0.67	0.67	-2.21%	-
Jan 28, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	-
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	-
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	2.11%	-
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Jan 21, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Jan 20, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 19, 2026	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-2.01%	-
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	3.42%	145
Jan 12, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	-
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