CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	0.85%	3,508
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-4.14%	84
Nov 13, 2025	0.92	0.92	0.92	0.92	0.92	-2.02%	90
Nov 12, 2025	0.94	0.94	0.89	0.94	0.94	1.62%	8,590
Nov 11, 2025	0.95	0.95	0.92	0.92	0.92	-0.01%	336
Nov 10, 2025	0.94	0.94	0.91	0.92	0.92	7.28%	3,700
Nov 7, 2025	0.87	0.87	0.86	0.86	0.86	-3.96%	5,382
Nov 4, 2025	0.88	0.90	0.88	0.90	0.90	-1.11%	4,768
Nov 3, 2025	0.92	0.92	0.91	0.91	0.91	-1.88%	207
Oct 31, 2025	0.92	0.92	0.92	0.92	0.92	2.01%	1,755
Oct 30, 2025	0.91	0.91	0.91	0.91	0.91	-3.61%	1,300
Oct 29, 2025	0.92	0.94	0.92	0.94	0.94	2.15%	2,923
Oct 28, 2025	0.94	0.94	0.92	0.92	0.92	-5.12%	10,400
Oct 27, 2025	0.99	0.99	0.97	0.97	0.97	0.77%	10,600
Oct 24, 2025	0.96	0.96	0.96	0.96	0.96	2.32%	3,316
Oct 23, 2025	0.94	0.94	0.94	0.94	0.94	-2.64%	100
Oct 22, 2025	0.97	0.97	0.97	0.97	0.97	0.55%	1,305
Oct 21, 2025	0.96	0.96	0.96	0.96	0.96	-2.83%	1
Oct 20, 2025	0.97	0.99	0.97	0.99	0.99	0.68%	6,377
Oct 17, 2025	0.99	1.04	0.98	0.98	0.98	-8.20%	9,532
Oct 16, 2025	1.11	1.18	1.06	1.07	1.07	-	29,825
Oct 15, 2025	1.24	1.28	1.03	1.07	1.07	-6.96%	27,500
Oct 14, 2025	1.05	1.24	1.03	1.15	1.15	11.65%	60,778
Oct 13, 2025	0.93	1.05	0.93	1.03	1.03	15.67%	43,719
Oct 10, 2025	0.95	0.95	0.89	0.89	0.89	-5.78%	5,000
Oct 9, 2025	0.96	0.98	0.95	0.95	0.95	-0.22%	580
Oct 7, 2025	0.99	0.99	0.94	0.95	0.95	-5.14%	17,847
Oct 6, 2025	0.96	1.00	0.96	1.00	1.00	3.96%	2,579
Oct 3, 2025	0.90	0.96	0.90	0.96	0.96	10.15%	8,846
Oct 2, 2025	0.89	0.89	0.87	0.87	0.87	-3.11%	1,484
Sep 30, 2025	0.90	0.90	0.90	0.90	0.90	0.02%	5
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	-0.46%	1,318
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	1.62%	1
Sep 25, 2025	0.88	0.90	0.88	0.89	0.89	1.19%	1,363
Sep 24, 2025	0.89	0.89	0.88	0.88	0.88	-0.40%	3,364
Sep 23, 2025	0.88	0.88	0.88	0.88	0.88	0.50%	115
Sep 22, 2025	0.86	0.88	0.86	0.88	0.88	-2.27%	3,914
Sep 19, 2025	0.90	0.90	0.90	0.90	0.90	2.29%	57
Sep 18, 2025	0.89	0.89	0.88	0.88	0.88	1.55%	8,477