CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.8811
+0.0061 (0.70%)
At close: Sep 12, 2025, 4:00 PM EDT
0.9100
+0.0289 (3.28%)
After-hours: Sep 12, 2025, 4:20 PM EDT
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | 0.70% | 88,096 |
| Sep 11, 2025 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | -2.41% | 337,175 |
| Sep 10, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.27% | 156,871 |
| Sep 9, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 0.35% | 272,774 |
| Sep 8, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -2.94% | 129,925 |
| Sep 5, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.75% | 68,655 |
| Sep 4, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.48% | 48,671 |
| Sep 3, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -0.61% | 76,716 |
| Sep 2, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -1.82% | 51,930 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.53% | 38,150 |
| Aug 28, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -0.42% | 53,873 |
| Aug 27, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.20% | 77,899 |
| Aug 26, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -6.91% | 865,159 |
| Aug 25, 2025 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -2.33% | 591,411 |
| Aug 22, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | - | 138,973 |
| Aug 21, 2025 | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | 1.12% | 78,079 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.07% | 44,543 |
| Aug 19, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | -3.81% | 114,133 |
| Aug 18, 2025 | 1.00 | 1.09 | 0.98 | 1.05 | 1.05 | 6.26% | 245,492 |
| Aug 15, 2025 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 0.04% | 104,423 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -1.72% | 39,938 |
| Aug 13, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 102,686 |
| Aug 12, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 94,029 |
| Aug 11, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 70,360 |
| Aug 8, 2025 | 0.92 | 1.03 | 0.90 | 0.97 | 0.97 | 5.38% | 825,859 |
| Aug 7, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.12% | 54,932 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 0.39% | 82,715 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -1.97% | 92,258 |
| Aug 4, 2025 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 3.35% | 116,340 |
| 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 |