CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.8999
+0.0404 (4.70%)
At close: May 9, 2025, 4:00 PM
0.9190
+0.0191 (2.12%)
After-hours: May 9, 2025, 7:54 PM EDT
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |