CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.90	0.91	0.90	0.91	0.91	7.74%	112
Feb 11, 2026	0.87	0.87	0.84	0.84	0.84	-2.07%	944
Feb 10, 2026	0.82	0.86	0.82	0.86	0.86	5.53%	12,595
Feb 9, 2026	0.83	0.83	0.81	0.81	0.81	1.23%	763
Feb 6, 2026	0.80	0.81	0.78	0.81	0.81	0.64%	3,837
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	3.88%	1,199
Feb 4, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	290
Feb 3, 2026	0.80	0.80	0.78	0.78	0.78	-0.91%	4,496
Feb 2, 2026	0.79	0.80	0.77	0.79	0.79	2.90%	2,713
Jan 30, 2026	0.81	0.83	0.77	0.77	0.77	-5.56%	3,062
Jan 29, 2026	0.80	0.82	0.80	0.81	0.81	-	3,344
Jan 28, 2026	0.81	0.81	0.81	0.81	0.81	-1.63%	732
Jan 27, 2026	0.83	0.83	0.82	0.82	0.82	-0.48%	1,786
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-1.51%	653
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	-0.58%	400
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	1,553
Jan 21, 2026	0.85	0.85	0.84	0.85	0.85	0.81%	13,329
Jan 20, 2026	0.88	0.88	0.84	0.84	0.84	-1.97%	629
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-1.83%	56
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.13%	425
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	-1.23%	6
Jan 13, 2026	0.89	0.89	0.89	0.89	0.89	-1.04%	125
Jan 12, 2026	0.90	0.90	0.90	0.90	0.90	0.83%	70
Jan 9, 2026	0.88	0.89	0.88	0.89	0.89	2.29%	400
Jan 8, 2026	0.87	0.87	0.87	0.87	0.87	-1.15%	14
Jan 7, 2026	0.88	0.88	0.88	0.88	0.88	0.58%	10
Jan 6, 2026	0.88	0.88	0.88	0.88	0.88	3.35%	47
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-2.69%	12
Jan 2, 2026	0.83	0.87	0.83	0.87	0.87	2.59%	970
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	-0.81%	217
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	800
Dec 29, 2025	0.84	0.86	0.83	0.86	0.86	-3.37%	6,180
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-0.77%	2,555
Dec 23, 2025	0.90	0.90	0.89	0.90	0.90	1.63%	4,943
Dec 19, 2025	0.88	0.88	0.88	0.88	0.88	-1.84%	625
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	0.94%	22
Dec 16, 2025	0.89	0.89	0.89	0.89	0.89	0.52%	371
Dec 15, 2025	0.89	0.92	0.89	0.89	0.89	-3.59%	3,138
Dec 12, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	134
Dec 11, 2025	0.91	0.91	0.91	0.91	0.91	1.47%	200
Dec 10, 2025	0.90	0.90	0.90	0.90	0.90	-0.47%	300
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	1.07%	17
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	1.18%	2,201
Dec 4, 2025	0.90	0.90	0.88	0.88	0.88	-0.33%	700
Dec 3, 2025	0.89	0.89	0.88	0.88	0.88	0.34%	14,508
Dec 2, 2025	0.89	0.89	0.88	0.88	0.88	-2.24%	1,300
Nov 28, 2025	0.91	0.91	0.90	0.90	0.90	0.03%	45
Nov 25, 2025	0.90	0.90	0.90	0.90	0.90	-0.01%	35
Nov 21, 2025	0.89	0.90	0.88	0.90	0.90	2.35%	1,264
Nov 20, 2025	0.88	0.88	0.88	0.88	0.88	-1.14%	1