CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.03	1.04	0.98	1.02	1.02	-1.92%	158,404
Feb 20, 2026	1.02	1.05	0.94	1.04	1.04	-	218,200
Feb 19, 2026	1.00	1.05	0.96	1.04	1.04	0.97%	270,852
Feb 18, 2026	1.01	1.03	0.98	1.03	1.03	-	257,348
Feb 17, 2026	0.95	1.05	0.93	1.03	1.03	7.18%	615,386
Feb 13, 2026	0.84	0.98	0.82	0.96	0.96	15.09%	509,801
Feb 12, 2026	0.85	0.91	0.84	0.84	0.84	-2.88%	629,559
Feb 11, 2026	0.84	0.87	0.84	0.86	0.86	1.15%	78,068
Feb 10, 2026	0.83	0.86	0.82	0.85	0.85	3.19%	122,026
Feb 9, 2026	0.80	0.83	0.80	0.82	0.82	2.09%	96,257
Feb 6, 2026	0.79	0.82	0.78	0.81	0.81	1.47%	82,092
Feb 5, 2026	0.77	0.81	0.77	0.80	0.80	0.66%	102,047
Feb 4, 2026	0.79	0.79	0.77	0.79	0.79	-0.03%	129,315
Feb 3, 2026	0.78	0.81	0.78	0.79	0.79	0.43%	121,457
Feb 2, 2026	0.78	0.82	0.77	0.79	0.79	-0.42%	73,403
Jan 30, 2026	0.80	0.83	0.77	0.79	0.79	-2.47%	94,073
Jan 29, 2026	0.81	0.82	0.80	0.81	0.81	-0.49%	103,138
Jan 28, 2026	0.82	0.83	0.81	0.81	0.81	-2.02%	119,928
Jan 27, 2026	0.83	0.83	0.82	0.83	0.83	-0.05%	135,038
Jan 26, 2026	0.83	0.86	0.83	0.83	0.83	-0.34%	172,298
Jan 23, 2026	0.83	0.86	0.82	0.83	0.83	-1.48%	104,531
Jan 22, 2026	0.85	0.88	0.82	0.85	0.85	0.42%	253,092
Jan 21, 2026	0.85	0.85	0.84	0.84	0.84	-0.71%	138,212
Jan 20, 2026	0.85	0.87	0.84	0.85	0.85	-1.36%	136,998
Jan 16, 2026	0.87	0.87	0.85	0.86	0.86	-0.76%	211,517
Jan 15, 2026	0.86	0.89	0.86	0.87	0.87	0.60%	46,564
Jan 14, 2026	0.88	0.90	0.86	0.86	0.86	-2.19%	170,177
Jan 13, 2026	0.89	0.90	0.86	0.88	0.88	-1.45%	90,221
Jan 12, 2026	0.86	0.90	0.86	0.89	0.89	2.44%	162,106
Jan 9, 2026	0.90	0.90	0.86	0.87	0.87	-2.01%	38,642
Jan 8, 2026	0.87	0.90	0.87	0.89	0.89	1.10%	44,720
Jan 7, 2026	0.87	0.90	0.86	0.88	0.88	1.33%	99,058
Jan 6, 2026	0.84	0.88	0.84	0.87	0.87	3.54%	138,358
Jan 5, 2026	0.86	0.88	0.84	0.84	0.84	-1.82%	167,616
Jan 2, 2026	0.83	0.87	0.83	0.86	0.86	2.45%	105,336
Dec 31, 2025	0.84	0.86	0.83	0.84	0.84	-1.87%	285,295
Dec 30, 2025	0.83	0.86	0.83	0.85	0.85	-0.35%	106,705
Dec 29, 2025	0.84	0.86	0.83	0.85	0.85	-1.04%	323,263
Dec 26, 2025	0.87	0.88	0.86	0.86	0.86	-2.61%	187,762
Dec 24, 2025	0.88	0.89	0.88	0.89	0.89	-0.67%	73,853
Dec 23, 2025	0.88	0.91	0.88	0.89	0.89	-2.24%	91,984
Dec 22, 2025	0.92	0.92	0.90	0.91	0.91	-0.78%	62,117
Dec 19, 2025	0.89	0.93	0.88	0.92	0.92	2.66%	156,414
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	1.52%	63,821
Dec 17, 2025	0.88	0.91	0.87	0.88	0.88	-3.01%	164,123
Dec 16, 2025	0.90	0.91	0.89	0.91	0.91	2.18%	113,173
Dec 15, 2025	0.89	0.92	0.88	0.89	0.89	-0.11%	344,200
Dec 12, 2025	0.89	0.93	0.89	0.89	0.89	-0.41%	112,777
Dec 11, 2025	0.90	0.91	0.88	0.90	0.90	-1.41%	66,794
Dec 10, 2025	0.89	0.91	0.89	0.91	0.91	2.32%	63,019