CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
1.100
+0.050 (4.76%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 383,352 |
| Oct 23, 2024 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 278,402 |
| Oct 22, 2024 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 362,553 |
| Oct 21, 2024 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 1.87% | 446,092 |
| Oct 18, 2024 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | - | 215,776 |
| Oct 17, 2024 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -2.73% | 228,276 |
| Oct 16, 2024 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 145,884 |
| Oct 15, 2024 | 1.16 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 183,325 |
| Oct 14, 2024 | 1.10 | 1.26 | 1.08 | 1.15 | 1.15 | 2.68% | 266,509 |
| Oct 11, 2024 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 177,529 |
| Oct 10, 2024 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | 0.90% | 186,725 |
| Oct 9, 2024 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 197,330 |
| Oct 8, 2024 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 146,517 |
| Oct 7, 2024 | 1.29 | 1.30 | 1.09 | 1.17 | 1.17 | -4.10% | 514,066 |
| Oct 4, 2024 | 1.18 | 1.23 | 1.14 | 1.22 | 1.22 | 8.93% | 282,628 |
| Oct 3, 2024 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -8.94% | 177,963 |
| Oct 2, 2024 | 1.21 | 1.29 | 1.18 | 1.23 | 1.23 | 6.96% | 549,050 |
| Oct 1, 2024 | 1.18 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 343,877 |
| Sep 30, 2024 | 1.06 | 1.26 | 1.03 | 1.25 | 1.25 | 17.92% | 991,100 |
| Sep 27, 2024 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 1.92% | 187,237 |
| Sep 26, 2024 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 131,658 |
| Sep 25, 2024 | 1.04 | 1.06 | 0.98 | 1.01 | 1.01 | -1.94% | 70,021 |
| Sep 24, 2024 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | - | 240,155 |
| Sep 23, 2024 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 223,262 |
| Sep 20, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.24% | 162,445 |
| Sep 19, 2024 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 6.18% | 116,874 |
| Sep 18, 2024 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 3.24% | 81,660 |
| Sep 17, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -1.09% | 154,850 |
| Sep 16, 2024 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -3.10% | 138,329 |
| Sep 13, 2024 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 4.33% | 89,423 |
| Sep 12, 2024 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -3.71% | 131,932 |
| Sep 11, 2024 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.52% | 64,879 |
| Sep 10, 2024 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -2.07% | 126,887 |
| Sep 9, 2024 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.01% | 170,728 |
| Sep 6, 2024 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 119,599 |
| Sep 5, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.98% | 43,918 |
| Sep 4, 2024 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | -2.91% | 201,072 |
| Sep 3, 2024 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 196,850 |
| Aug 30, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 160,144 |
| Aug 29, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 96,660 |
| Aug 28, 2024 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 88,939 |
| Aug 27, 2024 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | - | 217,277 |
| Aug 26, 2024 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 124,089 |
| Aug 23, 2024 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 78,330 |
| Aug 22, 2024 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -1.38% | 55,780 |
| Aug 21, 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 54,998 |
| Aug 20, 2024 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 39,730 |
| Aug 19, 2024 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 113,532 |
| Aug 16, 2024 | 1.08 | 1.19 | 1.06 | 1.09 | 1.09 | - | 269,466 |
| Aug 15, 2024 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -3.96% | 243,088 |
| Aug 14, 2024 | 0.98 | 1.17 | 0.98 | 1.14 | 1.14 | 15.82% | 381,549 |
| Aug 13, 2024 | 0.97 | 0.99 | 0.87 | 0.98 | 0.98 | 3.39% | 415,965 |
| Aug 12, 2024 | 1.00 | 1.01 | 0.90 | 0.95 | 0.95 | -6.15% | 411,053 |
| Aug 9, 2024 | 1.05 | 1.14 | 1.01 | 1.01 | 1.01 | -3.81% | 255,199 |
| Aug 8, 2024 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 197,851 |
| Aug 7, 2024 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -2.24% | 88,607 |
| Aug 6, 2024 | 1.11 | 1.14 | 1.00 | 1.12 | 1.12 | 1.36% | 209,746 |
| Aug 5, 2024 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | -6.78% | 288,743 |
| Aug 2, 2024 | 1.21 | 1.22 | 1.09 | 1.18 | 1.18 | -2.88% | 233,942 |
| Aug 1, 2024 | 1.26 | 1.31 | 1.19 | 1.22 | 1.22 | -3.19% | 156,708 |
| Jul 31, 2024 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 3.72% | 91,995 |
| Jul 30, 2024 | 1.31 | 1.38 | 1.18 | 1.21 | 1.21 | -9.70% | 260,261 |
| Jul 29, 2024 | 1.42 | 1.43 | 1.30 | 1.34 | 1.34 | -3.60% | 133,981 |
| Jul 26, 2024 | 1.26 | 1.40 | 1.22 | 1.39 | 1.39 | 10.32% | 283,050 |
| Jul 25, 2024 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 3.28% | 146,944 |
| Jul 24, 2024 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 111,879 |
| Jul 23, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 115,201 |
| Jul 22, 2024 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 1.18% | 179,945 |
| Jul 19, 2024 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.39% | 117,576 |
| Jul 18, 2024 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -7.91% | 136,138 |
| Jul 17, 2024 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | -2.80% | 99,613 |
| Jul 16, 2024 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 66,630 |
| Jul 15, 2024 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | 1.83% | 253,423 |
| Jul 12, 2024 | 1.30 | 1.37 | 1.28 | 1.37 | 1.37 | 6.64% | 181,941 |
| Jul 11, 2024 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 84,206 |
| Jul 10, 2024 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | - | 71,159 |
| Jul 9, 2024 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 4.15% | 190,189 |
| Jul 8, 2024 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 5.95% | 117,585 |
| Jul 5, 2024 | 1.27 | 1.27 | 1.11 | 1.16 | 1.16 | -7.57% | 253,601 |
| Jul 3, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 1.21% | 68,857 |
| Jul 2, 2024 | 1.17 | 1.30 | 1.17 | 1.24 | 1.24 | 3.33% | 124,477 |
| Jul 1, 2024 | 1.38 | 1.38 | 1.19 | 1.20 | 1.20 | -12.41% | 440,896 |
| Jun 28, 2024 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 0.74% | 92,822 |
| Jun 27, 2024 | 1.37 | 1.41 | 1.32 | 1.36 | 1.36 | - | 161,996 |
| Jun 26, 2024 | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | -2.51% | 103,592 |
| Jun 25, 2024 | 1.40 | 1.46 | 1.38 | 1.40 | 1.40 | -1.76% | 83,990 |
| Jun 24, 2024 | 1.40 | 1.45 | 1.34 | 1.42 | 1.42 | 1.43% | 340,283 |
| Jun 21, 2024 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -5.41% | 245,393 |
| Jun 20, 2024 | 1.40 | 1.54 | 1.39 | 1.48 | 1.48 | 2.07% | 167,639 |
| Jun 18, 2024 | 1.48 | 1.54 | 1.40 | 1.45 | 1.45 | -3.33% | 246,768 |
| Jun 17, 2024 | 1.64 | 1.64 | 1.36 | 1.50 | 1.50 | -9.09% | 462,911 |
| Jun 14, 2024 | 1.60 | 1.75 | 1.59 | 1.65 | 1.65 | 5.77% | 313,925 |
| Jun 13, 2024 | 1.63 | 1.69 | 1.45 | 1.56 | 1.56 | -3.70% | 531,479 |
| Jun 12, 2024 | 1.73 | 1.78 | 1.62 | 1.62 | 1.62 | -5.81% | 344,258 |
| Jun 11, 2024 | 1.82 | 1.82 | 1.68 | 1.72 | 1.72 | -5.49% | 221,297 |
| Jun 10, 2024 | 1.61 | 1.84 | 1.60 | 1.82 | 1.82 | 12.35% | 523,366 |
| Jun 7, 2024 | 1.74 | 1.76 | 1.60 | 1.62 | 1.62 | -6.90% | 267,149 |
| Jun 6, 2024 | 1.77 | 1.85 | 1.71 | 1.74 | 1.74 | -0.57% | 378,022 |
| Jun 5, 2024 | 1.60 | 1.76 | 1.50 | 1.75 | 1.75 | 8.70% | 534,364 |
| Jun 4, 2024 | 1.89 | 2.08 | 1.51 | 1.61 | 1.61 | -14.81% | 1,499,106 |