CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.8176
-0.0145 (-1.74%)
At close: Apr 2, 2026, 4:00 PM EDT
0.8290
+0.0114 (1.39%)
After-hours: Apr 2, 2026, 7:52 PM EDT
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -1.74% | 20,838 |
| Apr 1, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 0.60% | 28,431 |
| Mar 31, 2026 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 4.52% | 35,796 |
| Mar 30, 2026 | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -2.91% | 230,111 |
| Mar 27, 2026 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 1.49% | 153,789 |
| Mar 26, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -3.25% | 61,855 |
| Mar 25, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 0.18% | 88,668 |
| Mar 24, 2026 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -1.98% | 31,261 |
| Mar 23, 2026 | 0.83 | 0.89 | 0.81 | 0.85 | 0.85 | 1.45% | 95,159 |
| Mar 20, 2026 | 0.85 | 0.91 | 0.83 | 0.83 | 0.83 | -1.99% | 74,896 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.83 | 0.85 | 0.85 | -10.42% | 206,059 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -6.51% | 211,360 |
| Mar 17, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -1.46% | 119,188 |
| Mar 16, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 87,366 |
| Mar 13, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 123,625 |
| Mar 12, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 136,275 |
| Mar 11, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 151,956 |
| Mar 10, 2026 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 248,948 |
| Mar 9, 2026 | 0.97 | 1.03 | 0.94 | 1.02 | 1.02 | 0.99% | 89,430 |
| Mar 6, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | - | 249,645 |
| Mar 5, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -2.88% | 162,039 |
| Mar 4, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 123,093 |
| Mar 3, 2026 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 135,593 |
| Mar 2, 2026 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 352,996 |
| Feb 27, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 483,232 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 47,740 |
| Feb 25, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 246,178 |
| Feb 24, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 108,818 |
| Feb 23, 2026 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 158,506 |
| Feb 20, 2026 | 1.02 | 1.05 | 0.94 | 1.04 | 1.04 | - | 219,210 |
| Feb 19, 2026 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 270,977 |
| Feb 18, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | - | 257,398 |
| Feb 17, 2026 | 0.95 | 1.05 | 0.93 | 1.03 | 1.03 | 7.18% | 616,265 |
| Feb 13, 2026 | 0.84 | 0.98 | 0.82 | 0.96 | 0.96 | 15.09% | 516,831 |
| Feb 12, 2026 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | -2.88% | 629,609 |
| Feb 11, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.15% | 78,440 |
| Feb 10, 2026 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 3.19% | 123,386 |
| Feb 9, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.09% | 101,708 |
| Feb 6, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.47% | 82,164 |
| Feb 5, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 0.66% | 102,410 |
| Feb 4, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.03% | 129,324 |
| Feb 3, 2026 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 0.43% | 121,958 |
| Feb 2, 2026 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | -0.42% | 74,105 |
| Jan 30, 2026 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -2.47% | 94,110 |
| Jan 29, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.49% | 104,518 |
| Jan 28, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -2.02% | 120,144 |
| Jan 27, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.05% | 139,147 |
| Jan 26, 2026 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | -0.34% | 175,980 |
| Jan 23, 2026 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | -1.48% | 105,273 |
| Jan 22, 2026 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 0.42% | 253,262 |