CBAK Energy Technology Limited (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
1.110
+0.129 (13.18%)
At close: Oct 30, 2026, 4:00 PM EDT
1.130
+0.020 (1.80%)
After-hours: Oct 30, 2026, 4:24 PM EDT
CBAK Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.97 | 1.12 | 0.93 | 1.11 | 1.11 | 13.18% | 701,069 |
| Oct 29, 2026 | 0.96 | 1.05 | 0.91 | 0.98 | 0.98 | 4.33% | 359,444 |
| Oct 28, 2026 | 0.88 | 0.98 | 0.88 | 0.94 | 0.94 | 8.05% | 288,811 |
| Oct 27, 2026 | 0.84 | 0.93 | 0.82 | 0.87 | 0.87 | 3.81% | 64,311 |
| Oct 26, 2026 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | 1.70% | 112,439 |
| Oct 23, 2026 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | -3.31% | 111,740 |
| Oct 22, 2026 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 0.92% | 88,701 |
| Oct 21, 2026 | 0.87 | 0.89 | 0.83 | 0.84 | 0.84 | -0.66% | 117,915 |
| Oct 20, 2026 | 0.92 | 0.97 | 0.85 | 0.85 | 0.85 | -7.60% | 253,960 |
| Oct 19, 2026 | 1.03 | 1.06 | 0.92 | 0.92 | 0.92 | -10.68% | 266,620 |
| Oct 16, 2026 | 1.12 | 1.19 | 1.03 | 1.03 | 1.03 | -9.65% | 165,042 |
| Oct 15, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -6.56% | 168,828 |
| Oct 14, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | - | 334,051 |
| Oct 13, 2026 | 1.18 | 1.28 | 1.15 | 1.22 | 1.22 | 3.39% | 302,470 |
| Oct 12, 2026 | 1.05 | 1.19 | 1.03 | 1.18 | 1.18 | 12.38% | 492,410 |
| Oct 9, 2026 | 1.05 | 1.12 | 1.02 | 1.05 | 1.05 | - | 387,908 |
| Oct 8, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | - | 314,647 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -11.76% | 440,937 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.16 | 1.19 | 1.19 | -9.16% | 371,449 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 282,167 |
| Oct 2, 2026 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 266,412 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.26 | 1.34 | 1.34 | 0.75% | 366,511 |
| Sep 30, 2026 | 1.23 | 1.35 | 1.21 | 1.33 | 1.33 | 8.13% | 320,843 |
| Sep 29, 2026 | 1.14 | 1.24 | 1.12 | 1.23 | 1.23 | 8.85% | 351,907 |
| Sep 28, 2026 | 1.30 | 1.35 | 1.11 | 1.13 | 1.13 | -9.60% | 925,060 |
| Sep 25, 2026 | 1.32 | 1.35 | 1.18 | 1.25 | 1.25 | -8.76% | 800,683 |
| Sep 24, 2026 | 1.47 | 1.55 | 1.27 | 1.37 | 1.37 | -6.16% | 1,839,714 |
| Sep 23, 2026 | 1.29 | 1.48 | 1.27 | 1.46 | 1.46 | 13.18% | 1,637,490 |
| Sep 22, 2026 | 1.18 | 1.29 | 1.15 | 1.29 | 1.29 | 11.21% | 1,288,112 |
| Sep 21, 2026 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | 5.45% | 764,896 |
| Sep 18, 2026 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 3.77% | 751,118 |
| Sep 17, 2026 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 3.92% | 339,324 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 2.02% | 815,136 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.02% | 662,951 |
| Sep 14, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | - | 513,601 |
| Sep 11, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 282,980 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 638,970 |
| Sep 9, 2026 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 2.01% | 448,750 |
| Sep 8, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 1.67% | 395,495 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -4.51% | 474,623 |
| Sep 3, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 276,059 |
| Sep 2, 2026 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -2.91% | 433,449 |
| Sep 1, 2026 | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | 1.98% | 570,353 |
| Aug 31, 2026 | 0.93 | 1.06 | 0.93 | 1.01 | 1.01 | 8.59% | 2,151,508 |
| Aug 28, 2026 | 0.86 | 0.97 | 0.86 | 0.93 | 0.93 | 7.71% | 765,848 |
| Aug 27, 2026 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -7.06% | 231,380 |
| Aug 26, 2026 | 0.92 | 0.93 | 0.86 | 0.93 | 0.93 | -2.20% | 438,665 |
| Aug 25, 2026 | 0.81 | 0.95 | 0.80 | 0.95 | 0.95 | 9.85% | 2,571,158 |
| Aug 24, 2026 | 0.85 | 0.93 | 0.83 | 0.86 | 0.86 | 5.02% | 661,760 |
| Aug 21, 2026 | 0.84 | 0.95 | 0.80 | 0.82 | 0.82 | 0.40% | 947,174 |