CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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