CBAK Energy Technology Limited CBAT
NASDAQ · United States · Producer Manufacturing
$1.30-0.04 (-2.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.29 | -2.63% | $1.33 | $1.33 | $1.26 | 99.45K |
| 2026-09-30 | $1.33 | +8.13% | $1.23 | $1.35 | $1.21 | 320.70K |
| 2026-09-29 | $1.23 | +8.85% | $1.14 | $1.24 | $1.12 | 351.60K |
| 2026-09-28 | $1.13 | -9.60% | $1.30 | $1.35 | $1.11 | 923.60K |
| 2026-09-25 | $1.25 | -8.76% | $1.32 | $1.35 | $1.18 | 798.10K |
| 2026-09-24 | $1.37 | -6.16% | $1.47 | $1.55 | $1.27 | 1.84M |
| 2026-09-23 | $1.46 | +13.18% | $1.29 | $1.48 | $1.27 | 1.64M |
| 2026-09-22 | $1.29 | +11.21% | $1.18 | $1.29 | $1.15 | 1.29M |
| 2026-09-21 | $1.16 | +5.45% | $1.11 | $1.19 | $1.08 | 764.80K |
| 2026-09-18 | $1.10 | +3.77% | $1.03 | $1.12 | $1.01 | 750.70K |
| 2026-09-17 | $1.06 | +3.92% | $1.03 | $1.06 | $0.99 | 339.30K |
| 2026-09-16 | $1.02 | +2.00% | $1.00 | $1.02 | $0.96 | 814.60K |
| 2026-09-15 | $1.00 | 0.00% | $0.99 | $1.00 | $0.98 | 663.00K |
| 2026-09-14 | $1.00 | 0.00% | $0.97 | $1.01 | $0.96 | 505.20K |
| 2026-09-11 | $1.00 | -0.99% | $0.99 | $1.01 | $0.97 | 282.40K |
| 2026-09-10 | $1.01 | -0.98% | $1.02 | $1.02 | $0.98 | 638.80K |
| 2026-09-09 | $1.02 | +2.00% | $0.97 | $1.02 | $0.96 | 448.70K |
| 2026-09-08 | $1.00 | +2.04% | $0.92 | $1.00 | $0.92 | 395.00K |
| 2026-09-04 | $0.98 | -4.85% | $1.01 | $1.01 | $0.98 | 474.00K |
| 2026-09-03 | $1.03 | +3.00% | $1.00 | $1.03 | $0.98 | 275.60K |
| 2026-09-02 | $1.00 | -2.91% | $1.02 | $1.03 | $0.97 | 433.30K |
| 2026-09-01 | $1.03 | +1.98% | $1.04 | $1.04 | $0.95 | 570.30K |
| 2026-08-31 | $1.01 | +8.60% | $0.93 | $1.06 | $0.93 | 2.15M |
| 2026-08-28 | $0.93 | +8.14% | $0.86 | $0.97 | $0.86 | 765.50K |
| 2026-08-27 | $0.86 | -7.53% | $0.90 | $0.91 | $0.86 | 231.20K |
| 2026-08-26 | $0.93 | -2.11% | $0.92 | $0.93 | $0.86 | 438.70K |
| 2026-08-25 | $0.95 | +10.47% | $0.81 | $0.95 | $0.80 | 2.57M |
| 2026-08-24 | $0.86 | +4.88% | $0.85 | $0.93 | $0.83 | 661.20K |
| 2026-08-21 | $0.82 | 0.00% | $0.84 | $0.95 | $0.80 | 947.20K |
| 2026-08-20 | $0.82 | +17.14% | $0.70 | $0.87 | $0.70 | 617.10K |
| 2026-08-19 | $0.70 | 0.00% | $0.70 | $0.72 | $0.68 | 74.60K |
| 2026-08-18 | $0.70 | -4.11% | $0.73 | $0.74 | $0.70 | 78.30K |
| 2026-08-17 | $0.73 | +1.39% | $0.72 | $0.78 | $0.70 | 131.50K |
| 2026-08-14 | $0.72 | -2.70% | $0.74 | $0.74 | $0.70 | 177.30K |
| 2026-08-13 | $0.74 | -6.33% | $0.80 | $0.80 | $0.70 | 170.60K |
| 2026-08-12 | $0.79 | +1.28% | $0.79 | $0.80 | $0.72 | 503.50K |
| 2026-08-11 | $0.78 | +1.30% | $0.78 | $0.82 | $0.76 | 248.20K |
| 2026-08-10 | $0.77 | +18.46% | $0.66 | $0.80 | $0.66 | 842.30K |
| 2026-08-07 | $0.65 | +8.33% | $0.60 | $0.65 | $0.58 | 244.90K |
| 2026-08-06 | $0.60 | +20.00% | $0.50 | $0.61 | $0.50 | 1.05M |
| 2026-08-05 | $0.50 | 0.00% | $0.49 | $0.50 | $0.49 | 688.90K |
| 2026-08-04 | $0.50 | 0.00% | $0.49 | $0.50 | $0.49 | 131.30K |
| 2026-08-03 | $0.50 | 0.00% | $0.50 | $0.52 | $0.49 | 125.50K |
| 2026-07-31 | $0.50 | 0.00% | $0.49 | $0.51 | $0.49 | 35.00K |
| 2026-07-30 | $0.50 | +2.04% | $0.48 | $0.51 | $0.48 | 126.50K |
| 2026-07-29 | $0.49 | 0.00% | $0.49 | $0.51 | $0.48 | 210.70K |
| 2026-07-28 | $0.49 | -3.92% | $0.51 | $0.51 | $0.49 | 136.40K |
| 2026-07-27 | $0.51 | -1.92% | $0.52 | $0.52 | $0.50 | 85.70K |
| 2026-07-24 | $0.52 | +4.00% | $0.52 | $0.52 | $0.49 | 68.30K |
| 2026-07-23 | $0.50 | -3.85% | $0.53 | $0.54 | $0.49 | 115.80K |
| 2026-07-22 | $0.52 | 0.00% | $0.53 | $0.53 | $0.52 | 46.70K |
| 2026-07-21 | $0.52 | +4.00% | $0.51 | $0.55 | $0.50 | 122.20K |
| 2026-07-20 | $0.50 | -7.41% | $0.52 | $0.54 | $0.50 | 221.30K |
| 2026-07-17 | $0.54 | +1.89% | $0.51 | $0.58 | $0.50 | 288.80K |
| 2026-07-16 | $0.53 | -1.85% | $0.52 | $0.54 | $0.51 | 65.90K |
| 2026-07-15 | $0.54 | +8.00% | $0.52 | $0.55 | $0.50 | 102.70K |
| 2026-07-14 | $0.50 | 0.00% | $0.51 | $0.54 | $0.49 | 172.50K |
| 2026-07-13 | $0.50 | -1.96% | $0.50 | $0.52 | $0.50 | 27.80K |
| 2026-07-10 | $0.51 | 0.00% | $0.51 | $0.54 | $0.50 | 81.40K |
| 2026-07-09 | $0.51 | +2.00% | $0.50 | $0.56 | $0.50 | 100.10K |
| 2026-07-08 | $0.50 | 0.00% | $0.49 | $0.50 | $0.48 | 114.90K |
| 2026-07-07 | $0.50 | -9.09% | $0.55 | $0.57 | $0.46 | 355.30K |
| 2026-07-06 | $0.55 | -9.84% | $0.59 | $0.61 | $0.46 | 524.30K |
| 2026-07-02 | $0.61 | +1.67% | $0.62 | $0.63 | $0.58 | 162.50K |
| 2026-07-01 | $0.60 | +1.69% | $0.59 | $0.63 | $0.59 | 81.60K |
| 2026-06-30 | $0.59 | +1.72% | $0.58 | $0.61 | $0.58 | 64.80K |
| 2026-06-29 | $0.58 | -3.33% | $0.59 | $0.60 | $0.55 | 183.70K |
| 2026-06-26 | $0.60 | -4.76% | $0.62 | $0.66 | $0.60 | 110.80K |
| 2026-06-25 | $0.63 | -11.27% | $0.69 | $0.69 | $0.63 | 153.50K |
| 2026-06-24 | $0.71 | +9.23% | $0.63 | $0.72 | $0.63 | 384.20K |
| 2026-06-23 | $0.65 | +1.56% | $0.62 | $0.69 | $0.62 | 136.60K |
| 2026-06-22 | $0.64 | -5.88% | $0.66 | $0.67 | $0.64 | 233.60K |
| 2026-06-18 | $0.68 | +1.49% | $0.66 | $0.70 | $0.66 | 193.10K |
| 2026-06-17 | $0.67 | -1.47% | $0.67 | $0.69 | $0.66 | 90.40K |
| 2026-06-16 | $0.68 | -1.45% | $0.68 | $0.70 | $0.67 | 88.20K |
| 2026-06-15 | $0.69 | -1.43% | $0.69 | $0.74 | $0.67 | 174.60K |
| 2026-06-12 | $0.70 | -2.78% | $0.72 | $0.73 | $0.68 | 187.10K |
| 2026-06-11 | $0.72 | -2.70% | $0.74 | $0.76 | $0.72 | 191.40K |
| 2026-06-10 | $0.74 | +1.37% | $0.71 | $0.77 | $0.71 | 184.30K |
| 2026-06-09 | $0.73 | 0.00% | $0.75 | $0.75 | $0.71 | 223.80K |
| 2026-06-08 | $0.73 | +1.39% | $0.75 | $0.75 | $0.72 | 214.30K |
| 2026-06-05 | $0.72 | -4.00% | $0.75 | $0.75 | $0.71 | 183.00K |
| 2026-06-04 | $0.75 | -2.60% | $0.77 | $0.80 | $0.75 | 127.90K |
| 2026-06-03 | $0.77 | -2.53% | $0.79 | $0.79 | $0.76 | 100.00K |
| 2026-06-02 | $0.79 | 0.00% | $0.79 | $0.81 | $0.79 | 59.10K |
| 2026-06-01 | $0.79 | -1.25% | $0.80 | $0.82 | $0.79 | 90.60K |
| 2026-05-29 | $0.80 | -2.44% | $0.82 | $0.84 | $0.80 | 88.90K |
| 2026-05-28 | $0.82 | -2.38% | $0.84 | $0.84 | $0.82 | 70.20K |
| 2026-05-27 | $0.84 | -5.62% | $0.87 | $0.87 | $0.82 | 144.00K |
| 2026-05-26 | $0.89 | +18.67% | $0.75 | $0.89 | $0.74 | 558.80K |