CBAK Energy Technology, Inc. (CBAT)

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	1.02	1.02	0.98	1.02	1.02	0.99%	296,134
Jun 2, 2025	0.98	1.02	0.97	1.01	1.01	2.57%	343,645
May 30, 2025	0.97	1.03	0.91	0.98	0.98	-1.13%	420,841
May 29, 2025	0.94	1.00	0.90	1.00	1.00	5.96%	502,111
May 28, 2025	0.86	0.94	0.84	0.94	0.94	8.25%	321,395
May 27, 2025	0.87	0.88	0.84	0.87	0.87	-0.98%	121,150
May 23, 2025	0.87	0.88	0.83	0.88	0.88	3.18%	135,278
May 22, 2025	0.87	0.88	0.84	0.85	0.85	-0.70%	160,618
May 21, 2025	0.83	0.87	0.81	0.86	0.86	3.17%	221,377
May 20, 2025	0.81	0.85	0.80	0.83	0.83	3.07%	149,590
May 19, 2025	0.80	0.88	0.80	0.81	0.81	-7.68%	335,339
May 16, 2025	0.87	0.90	0.86	0.87	0.87	-0.46%	174,538
May 15, 2025	0.86	0.89	0.85	0.88	0.88	-1.74%	101,500
May 14, 2025	0.95	0.95	0.87	0.89	0.89	-4.65%	127,483
May 13, 2025	0.90	0.95	0.88	0.94	0.94	3.43%	411,776
May 12, 2025	0.92	0.94	0.89	0.90	0.90	0.46%	217,311
May 9, 2025	0.86	0.92	0.85	0.90	0.90	4.70%	266,026
May 8, 2025	0.86	0.86	0.82	0.86	0.86	1.96%	122,090
May 7, 2025	0.85	0.86	0.83	0.84	0.84	1.95%	84,778
May 6, 2025	0.83	0.85	0.82	0.83	0.83	2.48%	73,086
May 5, 2025	0.81	0.83	0.79	0.81	0.81	1.18%	68,007
May 2, 2025	0.76	0.80	0.75	0.80	0.80	6.33%	74,571
May 1, 2025	0.79	0.80	0.75	0.75	0.75	-4.46%	72,434
Apr 30, 2025	0.80	0.80	0.75	0.79	0.79	-2.17%	63,167
Apr 29, 2025	0.71	0.81	0.71	0.80	0.80	12.89%	452,104
Apr 28, 2025	0.72	0.73	0.71	0.71	0.71	-0.35%	52,003
Apr 25, 2025	0.72	0.75	0.71	0.71	0.71	-3.61%	68,804
Apr 24, 2025	0.74	0.75	0.71	0.74	0.74	1.93%	72,432
Apr 23, 2025	0.73	0.75	0.71	0.73	0.73	1.10%	141,231
Apr 22, 2025	0.71	0.73	0.70	0.72	0.72	3.06%	72,870
Apr 21, 2025	0.74	0.74	0.69	0.70	0.70	-1.06%	86,750
Apr 17, 2025	0.67	0.71	0.67	0.70	0.70	5.12%	63,792
Apr 16, 2025	0.71	0.71	0.67	0.67	0.67	-4.29%	96,477
Apr 15, 2025	0.70	0.73	0.70	0.70	0.70	0.30%	57,708
Apr 14, 2025	0.68	0.72	0.68	0.70	0.70	4.93%	256,551
Apr 11, 2025	0.65	0.69	0.63	0.67	0.67	2.12%	141,209
Apr 10, 2025	0.66	0.68	0.65	0.65	0.65	1.75%	150,944
Apr 9, 2025	0.70	0.70	0.57	0.64	0.64	-9.86%	626,548
Apr 8, 2025	0.74	0.74	0.71	0.71	0.71	1.13%	94,950
Apr 7, 2025	0.63	0.77	0.59	0.70	0.70	4.28%	337,707
Apr 4, 2025	0.70	0.70	0.63	0.67	0.67	-7.37%	568,310
Apr 3, 2025	0.75	0.76	0.71	0.73	0.73	-4.37%	197,280
Apr 2, 2025	0.75	0.79	0.75	0.76	0.76	0.03%	35,442
Apr 1, 2025	0.78	0.80	0.71	0.76	0.76	-4.65%	258,470
Mar 31, 2025	0.79	0.80	0.77	0.80	0.80	0.87%	108,522
Mar 28, 2025	0.79	0.82	0.78	0.79	0.79	-0.80%	103,276
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.