CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.9180
+0.0375 (4.26%)
At close: Dec 3, 2025, 4:00 PM EST
0.9180
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.26% | 105,851 |
| Dec 2, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -1.88% | 68,345 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.37% | 137,443 |
| Nov 28, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.10% | 30,689 |
| Nov 26, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 0.77% | 94,115 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.21% | 67,035 |
| Nov 24, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 0.11% | 44,092 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.75% | 37,006 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -0.67% | 125,104 |
| Nov 19, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.37% | 82,079 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -2.59% | 137,312 |
| Nov 17, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.82% | 148,387 |
| Nov 14, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 187,231 |
| Nov 13, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -0.56% | 184,717 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -3.82% | 229,053 |
| Nov 11, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 1.78% | 236,032 |
| Nov 10, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 5.12% | 176,381 |
| Nov 7, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -2.34% | 403,212 |
| Nov 6, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -1.36% | 193,120 |
| Nov 5, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.53% | 97,645 |
| Nov 4, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -3.21% | 254,766 |
| Nov 3, 2025 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 232,599 |
| Oct 31, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.87% | 108,935 |
| Oct 30, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 2.59% | 146,828 |
| Oct 29, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -1.78% | 187,035 |
| Oct 28, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -3.79% | 183,283 |
| Oct 27, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -3.69% | 185,233 |
| Oct 24, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.06% | 186,058 |
| Oct 23, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | -1.02% | 94,390 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.20% | 261,139 |
| Oct 21, 2025 | 0.98 | 1.04 | 0.94 | 1.00 | 1.00 | 2.25% | 344,703 |
| Oct 20, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.11% | 171,941 |
| Oct 17, 2025 | 1.05 | 1.06 | 0.97 | 0.99 | 0.99 | -6.70% | 673,118 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.05 | 1.06 | 1.06 | -7.02% | 1,039,545 |
| Oct 15, 2025 | 1.22 | 1.24 | 1.03 | 1.14 | 1.14 | -3.80% | 2,165,676 |
| Oct 14, 2025 | 1.06 | 1.20 | 1.02 | 1.19 | 1.19 | 15.05% | 3,369,366 |
| Oct 13, 2025 | 0.93 | 1.08 | 0.91 | 1.03 | 1.03 | 15.37% | 1,817,571 |
| Oct 10, 2025 | 0.93 | 0.98 | 0.89 | 0.89 | 0.89 | -6.91% | 311,117 |
| Oct 9, 2025 | 0.95 | 1.00 | 0.92 | 0.96 | 0.96 | 0.14% | 203,340 |
| Oct 8, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 1.54% | 137,224 |
| Oct 7, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -3.74% | 164,060 |
| Oct 6, 2025 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 2.08% | 537,939 |
| Oct 3, 2025 | 0.88 | 0.98 | 0.88 | 0.96 | 0.96 | 8.50% | 682,246 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.36% | 74,959 |
| Oct 1, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 0.25% | 105,371 |
| Sep 30, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | -0.58% | 49,414 |
| Sep 29, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.42% | 76,247 |
| Sep 26, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -0.31% | 159,608 |
| Sep 25, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.08% | 161,404 |
| Sep 24, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -0.59% | 166,431 |