CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.60	0.62	0.58	0.62	-	3.68%	114,018
Aug 6, 2026	0.50	0.61	0.50	0.60	0.60	20.81%	1,045,786
Aug 5, 2026	0.49	0.50	0.49	0.50	0.50	-0.42%	673,643
Aug 4, 2026	0.49	0.50	0.49	0.50	0.50	0.18%	131,267
Aug 3, 2026	0.50	0.52	0.49	0.50	0.50	-0.60%	123,364
Jul 31, 2026	0.49	0.51	0.49	0.50	0.50	0.83%	35,007
Jul 30, 2026	0.48	0.51	0.48	0.50	0.50	1.91%	126,505
Jul 29, 2026	0.49	0.51	0.48	0.49	0.49	-1.30%	210,985
Jul 28, 2026	0.51	0.51	0.49	0.49	0.49	-3.89%	137,602
Jul 27, 2026	0.52	0.52	0.50	0.51	0.51	-1.99%	85,696
Jul 24, 2026	0.52	0.52	0.49	0.52	0.52	4.42%	68,279
Jul 23, 2026	0.53	0.54	0.49	0.50	0.50	-4.05%	115,838
Jul 22, 2026	0.53	0.53	0.52	0.52	0.52	-0.19%	46,674
Jul 21, 2026	0.51	0.55	0.50	0.52	0.52	4.19%	122,221
Jul 20, 2026	0.52	0.54	0.50	0.50	0.50	-7.54%	221,561
Jul 17, 2026	0.51	0.58	0.50	0.54	0.54	1.94%	289,049
Jul 16, 2026	0.52	0.54	0.51	0.53	0.53	-1.46%	65,981
Jul 15, 2026	0.52	0.55	0.50	0.54	0.54	7.51%	102,677
Jul 14, 2026	0.51	0.54	0.49	0.50	0.50	0.46%	172,563
Jul 13, 2026	0.50	0.52	0.50	0.50	0.50	-1.42%	27,804
Jul 10, 2026	0.51	0.54	0.50	0.51	0.51	-1.32%	81,417
Jul 9, 2026	0.50	0.56	0.50	0.51	0.51	2.80%	100,105
Jul 8, 2026	0.49	0.50	0.48	0.50	0.50	-0.02%	114,945
Jul 7, 2026	0.55	0.57	0.46	0.50	0.50	-8.71%	355,279
Jul 6, 2026	0.59	0.61	0.46	0.55	0.55	-9.53%	524,329
Jul 2, 2026	0.62	0.63	0.58	0.61	0.61	1.68%	162,522
Jul 1, 2026	0.59	0.63	0.59	0.60	0.60	0.66%	81,583
Jun 30, 2026	0.58	0.61	0.58	0.59	0.59	1.74%	64,793
Jun 29, 2026	0.59	0.60	0.55	0.58	0.58	-3.10%	183,702
Jun 26, 2026	0.62	0.66	0.60	0.60	0.60	-4.93%	110,816
Jun 25, 2026	0.69	0.69	0.63	0.63	0.63	-11.66%	155,323
Jun 24, 2026	0.63	0.72	0.63	0.71	0.71	10.26%	384,174
Jun 23, 2026	0.62	0.69	0.62	0.65	0.65	1.06%	136,602
Jun 22, 2026	0.66	0.67	0.64	0.64	0.64	-6.19%	233,615
Jun 18, 2026	0.66	0.70	0.66	0.68	0.68	2.31%	193,113
Jun 17, 2026	0.67	0.69	0.66	0.67	0.67	-1.04%	90,721
Jun 16, 2026	0.68	0.70	0.67	0.68	0.68	-1.87%	88,279
Jun 15, 2026	0.69	0.74	0.67	0.69	0.69	-1.46%	174,553
Jun 12, 2026	0.72	0.73	0.68	0.70	0.70	-3.47%	187,867
Jun 11, 2026	0.74	0.76	0.72	0.72	0.72	-2.28%	191,443
Jun 10, 2026	0.71	0.77	0.71	0.74	0.74	1.82%	184,391
Jun 9, 2026	0.75	0.75	0.71	0.73	0.73	-0.76%	223,758
Jun 8, 2026	0.75	0.76	0.72	0.73	0.73	1.75%	214,326
Jun 5, 2026	0.75	0.75	0.71	0.72	0.72	-4.06%	183,121
Jun 4, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	128,026
Jun 3, 2026	0.79	0.79	0.76	0.77	0.77	-2.73%	100,130
Jun 2, 2026	0.79	0.81	0.79	0.79	0.79	0.25%	59,317
Jun 1, 2026	0.80	0.82	0.79	0.79	0.79	-1.30%	90,693
May 29, 2026	0.82	0.84	0.80	0.80	0.80	-2.10%	88,851
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.71%	70,219