CBAK Energy Technology, Inc. (CBAT)

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.82	0.85	0.81	0.82	0.82	-0.61%	123,848
Apr 24, 2026	0.81	0.83	0.81	0.83	0.83	1.23%	59,196
Apr 23, 2026	0.81	0.83	0.81	0.82	0.82	-	82,545
Apr 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.81%	141,482
Apr 21, 2026	0.84	0.85	0.83	0.83	0.83	-0.31%	111,658
Apr 20, 2026	0.83	0.84	0.82	0.83	0.83	1.50%	41,932
Apr 17, 2026	0.81	0.84	0.81	0.82	0.82	0.84%	107,950
Apr 16, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	95,720
Apr 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.44%	59,437
Apr 14, 2026	0.82	0.83	0.82	0.82	0.82	0.99%	142,712
Apr 13, 2026	0.82	0.82	0.81	0.81	0.81	-0.60%	73,330
Apr 10, 2026	0.82	0.83	0.82	0.82	0.82	-0.63%	42,973
Apr 9, 2026	0.82	0.83	0.81	0.82	0.82	0.95%	71,653
Apr 8, 2026	0.85	0.85	0.81	0.81	0.81	0.18%	23,884
Apr 7, 2026	0.82	0.83	0.81	0.81	0.81	-0.01%	24,800
Apr 6, 2026	0.82	0.84	0.81	0.81	0.81	-0.80%	30,145
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.