CBAK Energy Technology Limited (CBAT)

NASDAQ: CBAT · Real-Time Price · USD

1.060

+0.040 (3.92%)

At close: Sep 17, 2026, 4:00 PM EDT

1.014

-0.046 (-4.33%)

After-hours: Sep 17, 2026, 7:30 PM EDT

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.03	1.06	0.99	1.06	1.06	3.92%	338,962
Sep 16, 2026	1.00	1.02	0.96	1.02	1.02	2.02%	812,703
Sep 15, 2026	0.99	1.00	0.98	1.00	1.00	-0.02%	662,449
Sep 14, 2026	0.97	1.01	0.96	1.00	1.00	-	504,194
Sep 11, 2026	0.99	1.01	0.97	1.00	1.00	-0.99%	282,037
Sep 10, 2026	1.02	1.02	0.98	1.01	1.01	-0.98%	638,744
Sep 9, 2026	0.97	1.02	0.96	1.02	1.02	2.01%	447,646
Sep 8, 2026	0.92	1.00	0.92	1.00	1.00	1.67%	394,754
Sep 4, 2026	1.01	1.01	0.98	0.98	0.98	-4.51%	473,570
Sep 3, 2026	1.00	1.03	0.98	1.03	1.03	3.00%	273,522
Sep 2, 2026	1.02	1.03	0.97	1.00	1.00	-2.91%	432,620
Sep 1, 2026	1.04	1.04	0.95	1.03	1.03	1.98%	569,868
Aug 31, 2026	0.93	1.06	0.93	1.01	1.01	8.59%	2,151,362
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
Jul 30, 2026	0.48	0.51	0.48	0.50	0.50	1.91%	126,506
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