CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	0.84	0.84	0.79	0.82	0.82	-1.83%	145,446
Feb 26, 2025	0.83	0.85	0.82	0.84	0.84	1.40%	164,769
Feb 25, 2025	0.84	0.86	0.80	0.82	0.82	-2.97%	290,549
Feb 24, 2025	0.87	0.88	0.83	0.85	0.85	-1.27%	219,358
Feb 21, 2025	0.87	0.89	0.85	0.86	0.86	-1.10%	281,373
Feb 20, 2025	0.88	0.89	0.86	0.87	0.87	-2.18%	159,030
Feb 19, 2025	0.91	0.92	0.87	0.89	0.89	-0.11%	202,986
Feb 18, 2025	0.87	0.89	0.86	0.89	0.89	2.09%	209,146
Feb 14, 2025	0.86	0.88	0.85	0.87	0.87	-2.89%	228,459
Feb 13, 2025	0.90	0.94	0.88	0.90	0.90	-0.19%	444,693
Feb 12, 2025	0.88	0.91	0.87	0.90	0.90	1.33%	140,040
Feb 11, 2025	0.90	0.91	0.87	0.89	0.89	-1.10%	162,063
Feb 10, 2025	0.89	0.91	0.88	0.90	0.90	1.60%	183,940
Feb 7, 2025	0.90	0.91	0.88	0.88	0.88	0.16%	120,294
Feb 6, 2025	0.90	0.91	0.88	0.88	0.88	-3.08%	159,262