CBAK Energy Technology, Inc. (CBAT)

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.75	0.75	0.71	0.72	0.72	-4.06%	180,173
Jun 4, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	127,634
Jun 3, 2026	0.79	0.79	0.76	0.77	0.77	-2.73%	99,962
Jun 2, 2026	0.79	0.81	0.79	0.79	0.79	0.25%	58,957
Jun 1, 2026	0.80	0.82	0.79	0.79	0.79	-1.30%	90,571
May 29, 2026	0.82	0.84	0.80	0.80	0.80	-2.10%	87,748
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.71%	70,204
May 27, 2026	0.87	0.87	0.82	0.84	0.84	-5.19%	143,683
May 26, 2026	0.75	0.89	0.74	0.89	0.89	18.13%	558,341
May 22, 2026	0.75	0.77	0.73	0.75	0.75	0.87%	186,937
May 21, 2026	0.74	0.76	0.73	0.74	0.74	2.50%	63,722
May 20, 2026	0.72	0.75	0.72	0.73	0.73	-0.63%	45,033
May 19, 2026	0.77	0.77	0.70	0.73	0.73	-0.83%	58,135
May 18, 2026	0.78	0.78	0.72	0.74	0.74	-6.00%	287,582
May 15, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	63,733
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-0.82%	48,302
May 13, 2026	0.79	0.80	0.79	0.79	0.79	1.08%	55,547
May 12, 2026	0.80	0.80	0.79	0.79	0.79	-	162,491
May 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.62%	76,666
May 8, 2026	0.79	0.81	0.79	0.79	0.79	0.61%	43,800
May 7, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	65,930
May 6, 2026	0.81	0.81	0.79	0.79	0.79	-0.50%	55,455
May 5, 2026	0.79	0.81	0.79	0.79	0.79	0.18%	31,906
May 4, 2026	0.81	0.82	0.79	0.79	0.79	-0.95%	53,772
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-1.25%	73,646
Apr 30, 2026	0.80	0.83	0.78	0.81	0.81	4.99%	41,991
Apr 29, 2026	0.81	0.83	0.77	0.77	0.77	-5.02%	147,785
Apr 28, 2026	0.82	0.84	0.81	0.81	0.81	-0.88%	98,015
Apr 27, 2026	0.82	0.85	0.81	0.82	0.82	-0.61%	123,988
Apr 24, 2026	0.81	0.83	0.81	0.83	0.83	1.23%	59,583
Apr 23, 2026	0.81	0.83	0.81	0.82	0.82	-	82,555
Apr 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.81%	142,184
Apr 21, 2026	0.84	0.85	0.83	0.83	0.83	-0.31%	113,265
Apr 20, 2026	0.83	0.84	0.82	0.83	0.83	1.50%	64,972
Apr 17, 2026	0.81	0.84	0.81	0.82	0.82	0.84%	107,951
Apr 16, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	96,234
Apr 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.44%	59,502
Apr 14, 2026	0.82	0.83	0.82	0.82	0.82	0.99%	142,828
Apr 13, 2026	0.82	0.82	0.81	0.81	0.81	-0.60%	73,929
Apr 10, 2026	0.82	0.83	0.82	0.82	0.82	-0.63%	42,981
Apr 9, 2026	0.82	0.83	0.81	0.82	0.82	0.95%	71,686
Apr 8, 2026	0.85	0.85	0.81	0.81	0.81	0.18%	24,285
Apr 7, 2026	0.82	0.83	0.81	0.81	0.81	-0.01%	24,844
Apr 6, 2026	0.82	0.84	0.81	0.81	0.81	-0.80%	30,160
Apr 2, 2026	0.81	0.83	0.81	0.82	0.82	-1.74%	21,169
Apr 1, 2026	0.81	0.85	0.81	0.83	0.83	0.60%	28,639
Mar 31, 2026	0.81	0.83	0.80	0.83	0.83	4.52%	35,813
Mar 30, 2026	0.81	0.84	0.79	0.79	0.79	-2.91%	230,145
Mar 27, 2026	0.80	0.85	0.80	0.82	0.82	1.49%	153,890
Mar 26, 2026	0.82	0.83	0.80	0.80	0.80	-3.25%	61,886

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.