CBAK Energy Technology Limited (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.060
+0.010 (0.95%)
After-hours: Oct 9, 2026, 7:30 PM EDT
CBAK Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.05 | 1.12 | 1.02 | 1.05 | 1.05 | - | 387,906 |
| Oct 8, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | - | 314,381 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -11.76% | 419,913 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.16 | 1.19 | 1.19 | -9.16% | 371,092 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 277,163 |
| Oct 2, 2026 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 264,994 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.26 | 1.34 | 1.34 | 0.75% | 364,619 |
| Sep 30, 2026 | 1.23 | 1.35 | 1.21 | 1.33 | 1.33 | 8.13% | 320,597 |
| 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 |
| Aug 20, 2026 | 0.70 | 0.87 | 0.70 | 0.82 | 0.82 | 16.79% | 617,064 |
| Aug 19, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.47% | 74,584 |
| Aug 18, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.47% | 78,321 |
| Aug 17, 2026 | 0.72 | 0.78 | 0.70 | 0.73 | 0.73 | 1.20% | 131,496 |
| Aug 14, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.19% | 177,506 |
| Aug 13, 2026 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -6.18% | 170,754 |
| Aug 12, 2026 | 0.79 | 0.80 | 0.72 | 0.79 | 0.79 | 1.00% | 503,474 |
| Aug 11, 2026 | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | 0.93% | 248,151 |
| Aug 10, 2026 | 0.66 | 0.80 | 0.66 | 0.77 | 0.77 | 18.47% | 842,272 |
| Aug 7, 2026 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | 9.10% | 244,885 |
| Aug 6, 2026 | 0.50 | 0.61 | 0.50 | 0.60 | 0.60 | 20.81% | 1,049,295 |
| Aug 5, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.42% | 688,883 |
| Aug 4, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.18% | 131,376 |
| Aug 3, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -0.60% | 125,508 |
| Jul 31, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 0.83% | 35,007 |