Skip to main content
CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.890
+0.021 (2.36%)
At close: Nov 22, 2024, 4:00 PM
0.900
+0.010 (1.13%)
After-hours: Nov 22, 2024, 7:44 PM EST

CBAK Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.860.900.850.890.892.36%244,568
Nov 21, 20240.860.880.850.870.872.07%179,295
Nov 20, 20240.880.880.840.850.85-3.19%190,083
Nov 19, 20240.890.900.850.880.885.21%213,266
Nov 18, 20240.930.940.820.840.84-11.22%618,725
Nov 15, 20240.960.980.920.940.940.21%150,398
Nov 14, 20240.960.980.940.940.941.31%157,305
Nov 13, 20240.991.010.920.930.93-4.84%434,534
Nov 12, 20241.051.060.960.980.98-3.94%607,232
Nov 11, 20241.071.070.971.021.02-5.14%495,316
Nov 8, 20241.101.111.061.071.07-2.73%234,043
Nov 7, 20241.101.121.091.101.101.85%152,499
Nov 6, 20241.111.121.071.081.08-3.57%190,320
Nov 5, 20241.101.151.091.121.121.36%250,043
Nov 4, 20241.051.121.051.111.113.76%344,136
Nov 1, 20241.051.091.051.071.071.43%128,072
Oct 31, 20241.101.101.051.051.05-4.55%403,074
Oct 30, 20241.121.131.091.101.10-183,875
Oct 29, 20241.151.151.081.101.10-3.08%302,240
Oct 28, 20241.151.171.121.141.143.18%446,233
Oct 25, 20241.061.131.061.101.104.76%455,911
Oct 24, 20241.071.081.021.051.05-1.87%383,352
Oct 23, 20241.081.101.051.071.07-278,402
Oct 22, 20241.091.121.051.071.07-1.83%362,553
Oct 21, 20241.071.121.061.091.091.87%446,092
Oct 18, 20241.091.091.041.071.07-215,776
Oct 17, 20241.101.101.041.071.07-2.73%228,276
Oct 16, 20241.131.141.071.101.10-1.79%145,884
Oct 15, 20241.161.201.111.121.12-2.61%183,325
Oct 14, 20241.101.261.081.151.152.68%266,509
Oct 11, 20241.131.151.101.121.12-177,529
Oct 10, 20241.101.151.051.121.120.90%186,725
Oct 9, 20241.141.151.091.111.11-2.63%197,330
Oct 8, 20241.171.171.101.141.14-2.56%146,517
Oct 7, 20241.291.301.091.171.17-4.10%514,066
Oct 4, 20241.181.231.141.221.228.93%282,628
Oct 3, 20241.221.221.101.121.12-8.94%177,963
Oct 2, 20241.211.291.181.231.236.96%549,050
Oct 1, 20241.181.251.151.151.15-8.00%343,877
Sep 30, 20241.061.261.031.251.2517.92%991,100
Sep 27, 20241.071.081.011.061.061.92%187,237
Sep 26, 20241.021.061.011.041.042.97%131,658
Sep 25, 20241.041.060.981.011.01-1.94%70,021
Sep 24, 20241.061.081.031.031.03-240,155
Sep 23, 20241.011.061.011.031.031.98%223,262
Sep 20, 20241.001.011.001.011.011.24%162,445
Sep 19, 20240.951.010.951.001.006.18%116,874
Sep 18, 20240.930.950.920.940.943.24%81,660
Sep 17, 20240.960.960.910.910.91-1.09%154,850
Sep 16, 20240.950.980.920.920.92-3.10%138,329
Sep 13, 20240.910.960.910.950.954.33%89,423
Sep 12, 20240.920.940.910.910.91-3.71%131,932
Sep 11, 20240.940.950.930.950.95-0.52%64,879
Sep 10, 20240.950.980.940.950.95-2.07%126,887
Sep 9, 20240.991.010.950.970.97-2.01%170,728
Sep 6, 20241.001.010.980.990.99-1.00%119,599
Sep 5, 20241.001.010.981.001.000.98%43,918
Sep 4, 20240.951.010.950.990.99-2.91%201,072
Sep 3, 20241.001.061.001.021.020.99%196,850
Aug 30, 20241.051.051.001.011.01-0.98%160,144
Aug 29, 20241.051.051.011.021.02-1.92%96,660
Aug 28, 20241.021.071.021.041.041.96%88,939
Aug 27, 20241.021.071.011.021.02-217,277
Aug 26, 20241.071.071.021.021.02-4.67%124,089
Aug 23, 20241.061.081.041.071.07-0.47%78,330
Aug 22, 20241.091.111.051.081.08-1.38%55,780
Aug 21, 20241.111.111.091.091.09-0.91%54,998
Aug 20, 20241.121.131.071.101.10-0.90%39,730
Aug 19, 20241.091.151.081.111.111.83%113,532
Aug 16, 20241.081.191.061.091.09-269,466
Aug 15, 20241.141.141.061.091.09-3.96%243,088
Aug 14, 20240.981.170.981.141.1415.82%381,549
Aug 13, 20240.970.990.870.980.983.39%415,965
Aug 12, 20241.001.010.900.950.95-6.15%411,053
Aug 9, 20241.051.141.011.011.01-3.81%255,199
Aug 8, 20241.101.111.041.051.05-3.67%197,851
Aug 7, 20241.121.161.091.091.09-2.24%88,607
Aug 6, 20241.111.141.001.121.121.36%209,746
Aug 5, 20241.101.161.081.101.10-6.78%288,743
Aug 2, 20241.211.221.091.181.18-2.88%233,942
Aug 1, 20241.261.311.191.221.22-3.19%156,708
Jul 31, 20241.211.291.211.261.263.72%91,995
Jul 30, 20241.311.381.181.211.21-9.70%260,261
Jul 29, 20241.421.431.301.341.34-3.60%133,981
Jul 26, 20241.261.401.221.391.3910.32%283,050
Jul 25, 20241.181.281.181.261.263.28%146,944
Jul 24, 20241.261.281.201.221.22-2.40%111,879
Jul 23, 20241.271.291.251.251.25-3.10%115,201
Jul 22, 20241.251.311.251.291.291.18%179,945
Jul 19, 20241.301.311.251.281.28-0.39%117,576
Jul 18, 20241.401.401.271.281.28-7.91%136,138
Jul 17, 20241.401.431.351.391.39-2.80%99,613
Jul 16, 20241.431.441.391.431.432.88%66,630
Jul 15, 20241.391.451.371.391.391.83%253,423
Jul 12, 20241.301.371.281.371.376.64%181,941
Jul 11, 20241.281.301.251.281.28-84,206
Jul 10, 20241.311.321.251.281.28-71,159
Jul 9, 20241.241.351.241.281.284.15%190,189
Jul 8, 20241.161.251.161.231.235.95%117,585
Jul 5, 20241.271.271.111.161.16-7.57%253,601