CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.8950
-0.0100 (-1.10%)
At close: Aug 1, 2025, 4:00 PM
0.8941
-0.0009 (-0.10%)
After-hours: Aug 1, 2025, 7:31 PM EDT
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 92,773 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.80 | 0.91 | 0.91 | -6.80% | 639,986 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.39% | 62,904 |
| Jul 29, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.02% | 116,294 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -2.43% | 59,962 |
| Jul 25, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 79,509 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 100,421 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 112,544 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | -0.93% | 121,472 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 197,144 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 192,361 |
| Jul 17, 2025 | 1.03 | 1.15 | 1.03 | 1.13 | 1.13 | 9.71% | 597,234 |
| Jul 16, 2025 | 0.93 | 1.04 | 0.93 | 1.03 | 1.03 | 4.30% | 221,859 |
| Jul 15, 2025 | 1.00 | 1.02 | 0.92 | 0.99 | 0.99 | -4.13% | 278,451 |
| Jul 14, 2025 | 1.06 | 1.09 | 1.00 | 1.03 | 1.03 | -3.74% | 188,384 |
| Jul 11, 2025 | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 83,470 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -4.42% | 171,962 |
| Jul 9, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 157,345 |
| Jul 8, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 165,512 |
| Jul 7, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 158,055 |
| Jul 3, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 78,290 |
| Jul 2, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 166,546 |
| Jul 1, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 223,349 |
| Jun 30, 2025 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 606,756 |
| Jun 27, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 211,252 |
| Jun 26, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 309,502 |
| Jun 25, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 301,969 |
| Jun 24, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 175,608 |
| Jun 23, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 170,029 |
| Jun 20, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 137,550 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 208,872 |
| Jun 17, 2025 | 1.19 | 1.22 | 1.07 | 1.11 | 1.11 | -8.26% | 489,623 |
| Jun 16, 2025 | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | - | 288,807 |
| Jun 13, 2025 | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | -1.63% | 360,713 |
| Jun 12, 2025 | 1.08 | 1.24 | 1.08 | 1.23 | 1.23 | 11.82% | 546,607 |
| Jun 11, 2025 | 1.08 | 1.15 | 1.07 | 1.10 | 1.10 | 0.92% | 305,049 |
| Jun 10, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 198,006 |
| Jun 9, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 110,173 |
| Jun 6, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 215,026 |
| Jun 5, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 211,177 |
| Jun 4, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 753,529 |
| Jun 3, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 296,886 |
| 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 |