CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.7902
-0.0064 (-0.80%)
At close: Mar 28, 2025, 4:00 PM
0.7860
-0.0042 (-0.53%)
After-hours: Mar 28, 2025, 7:56 PM EDT
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -0.80% | 83,590 |
| Mar 27, 2025 | 0.84 | 0.85 | 0.77 | 0.80 | 0.80 | -6.28% | 249,236 |
| Mar 26, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.34% | 48,643 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.33% | 80,559 |
| Mar 24, 2025 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 4.72% | 237,354 |
| Mar 21, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -0.94% | 133,863 |
| Mar 20, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -2.58% | 180,478 |
| Mar 19, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.02% | 89,850 |
| Mar 18, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 2.05% | 82,985 |
| Mar 17, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 0.01% | 322,925 |
| Mar 14, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -0.18% | 110,032 |
| Mar 13, 2025 | 0.84 | 0.89 | 0.83 | 0.85 | 0.85 | -2.01% | 205,735 |
| Mar 12, 2025 | 0.85 | 0.87 | 0.81 | 0.87 | 0.87 | 0.73% | 248,897 |
| Mar 11, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -0.84% | 133,772 |
| Mar 10, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -2.74% | 147,603 |
| Mar 7, 2025 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | 1.75% | 211,036 |
| Mar 6, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | -0.10% | 142,212 |
| Mar 5, 2025 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 3.65% | 129,925 |
| Mar 4, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 3.90% | 190,273 |
| Mar 3, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | 0.55% | 204,829 |
| Feb 28, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.91% | 81,868 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.83% | 145,446 |
| Feb 26, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.40% | 164,769 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.80 | 0.82 | 0.82 | -2.97% | 290,549 |
| Feb 24, 2025 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -1.27% | 219,358 |
| Feb 21, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.10% | 281,373 |
| Feb 20, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.18% | 159,030 |
| Feb 19, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -0.11% | 202,986 |
| Feb 18, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.09% | 209,146 |
| Feb 14, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -2.89% | 228,459 |
| Feb 13, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -0.19% | 444,693 |
| Feb 12, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 1.33% | 140,040 |
| Feb 11, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -1.10% | 162,063 |
| Feb 10, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.60% | 183,940 |
| Feb 7, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | 0.16% | 120,294 |
| Feb 6, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -3.08% | 159,262 |
| Feb 5, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | -1.45% | 182,541 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -0.76% | 137,439 |
| Feb 3, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.67% | 167,623 |
| Jan 31, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.86% | 313,564 |
| Jan 30, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 3.25% | 192,879 |
| Jan 29, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -1.00% | 118,730 |
| Jan 28, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.20% | 210,659 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.10% | 243,201 |
| Jan 24, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.24% | 222,559 |
| Jan 23, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -0.78% | 226,349 |
| Jan 22, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.07% | 287,812 |
| Jan 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.65% | 256,987 |
| Jan 17, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | -1.57% | 190,076 |
| Jan 16, 2025 | 0.91 | 0.93 | 0.86 | 0.91 | 0.91 | -0.69% | 266,643 |