CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.9433
-0.0367 (-3.74%)
At close: Oct 7, 2025, 4:00 PM EDT
0.9470
+0.0037 (0.39%)
After-hours: Oct 7, 2025, 6:28 PM EDT

CBAK Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.960.990.920.940.94-3.74%162,316
Oct 6, 20250.961.020.960.980.982.08%537,939
Oct 3, 20250.880.980.880.960.968.50%682,246
Oct 2, 20250.900.900.870.880.88-1.36%74,959
Oct 1, 20250.870.900.870.900.900.25%105,371
Sep 30, 20250.860.900.860.890.89-0.58%49,414
Sep 29, 20250.900.910.880.900.90-0.42%76,247
Sep 26, 20250.890.910.890.900.90-0.31%159,608
Sep 25, 20250.880.910.880.910.913.08%161,404
Sep 24, 20250.890.900.870.880.88-0.59%166,431
Sep 23, 20250.860.910.860.880.880.53%142,051
Sep 22, 20250.860.910.860.880.881.97%230,747
Sep 19, 20250.880.910.860.860.86-5.16%121,949
Sep 18, 20250.880.910.870.910.914.36%174,679
Sep 17, 20250.870.890.860.870.87-148,062
Sep 16, 20250.880.900.850.870.87-0.74%408,660
Sep 15, 20250.890.920.850.880.88-0.30%312,964
Sep 12, 20250.890.910.880.880.880.70%88,096
Sep 11, 20250.890.940.880.880.88-2.41%337,175
Sep 10, 20250.900.920.890.900.90-0.27%156,871
Sep 9, 20250.900.910.880.900.900.35%272,774
Sep 8, 20250.900.930.890.900.90-2.94%129,925
Sep 5, 20250.930.930.910.920.92-0.75%68,655
Sep 4, 20250.910.930.900.930.932.48%48,671
Sep 3, 20250.900.930.890.910.91-0.61%76,716
Sep 2, 20250.900.930.900.910.91-1.82%51,930
Aug 29, 20250.900.930.900.930.931.53%38,150
Aug 28, 20250.910.930.900.920.92-0.42%53,873
Aug 27, 20250.890.930.890.920.922.20%77,899
Aug 26, 20250.950.960.870.900.90-6.91%865,159
Aug 25, 20250.971.000.940.970.97-2.33%591,411
Aug 22, 20250.981.000.960.990.99-138,973
Aug 21, 20250.961.030.950.990.991.12%78,079
Aug 20, 20250.991.010.950.980.98-3.07%44,543
Aug 19, 20251.031.030.961.011.01-3.81%114,133
Aug 18, 20251.001.090.981.051.056.26%245,492
Aug 15, 20250.971.010.960.990.990.04%104,423
Aug 14, 20251.001.010.950.990.99-1.72%39,938
Aug 13, 20250.991.010.971.011.010.50%102,686
Aug 12, 20250.931.010.931.001.004.17%94,029
Aug 11, 20250.960.970.920.960.96-1.03%70,360
Aug 8, 20250.921.030.900.970.975.38%825,859
Aug 7, 20250.920.930.910.920.921.12%54,932
Aug 6, 20250.910.950.910.910.910.39%82,715
Aug 5, 20250.930.950.880.910.91-1.97%92,258
Aug 4, 20250.890.940.880.930.933.35%116,340
Aug 1, 20250.900.910.890.900.90-1.10%92,773
Jul 31, 20250.970.970.800.910.91-6.80%639,986
Jul 30, 20250.991.000.950.970.97-1.39%62,904
Jul 29, 20251.001.020.980.980.98-2.02%116,294