CBAK Energy Technology, Inc. (CBAT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 74,000 |
| 25 Apr 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,700 |
| 24 Apr 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 168,100 |
| 23 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 48,700 |
| 22 Apr 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 102,900 |
| 19 Apr 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 29,800 |
| 18 Apr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 111,900 |
| 17 Apr 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 104,000 |
| 16 Apr 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 219,900 |
| 15 Apr 2024 | 0.9300 | 1.0300 | 0.9000 | 0.9200 | 0.9200 | 111,300 |
| 12 Apr 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 321,300 |
| 11 Apr 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 104,500 |
| 10 Apr 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 66,500 |
| 09 Apr 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 0.9600 | 164,100 |
| 08 Apr 2024 | 0.9600 | 1.0000 | 0.8200 | 0.8400 | 0.8400 | 318,500 |
| 05 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 105,700 |
| 04 Apr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 68,500 |
| 03 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 83,500 |
| 02 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 54,700 |
| 01 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 59,300 |
| 28 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 71,900 |
| 27 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 59,200 |
| 26 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 64,700 |
| 25 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
| 22 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,800 |
| 21 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 202,500 |
| 20 Mar 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 75,400 |
| 19 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 67,200 |
| 18 Mar 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 145,000 |
| 15 Mar 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0600 | 1.0600 | 311,000 |
| 14 Mar 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 368,500 |
| 13 Mar 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 260,200 |
| 12 Mar 2024 | 1.0900 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 190,500 |
| 11 Mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 220,400 |
| 08 Mar 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 73,900 |
| 07 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 165,300 |
| 06 Mar 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 80,800 |
| 05 Mar 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 100,300 |
| 04 Mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 391,200 |
| 01 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
| 29 Feb 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 77,800 |
| 28 Feb 2024 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 122,900 |
| 27 Feb 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 170,000 |
| 26 Feb 2024 | 0.9700 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 80,400 |
| 23 Feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 191,500 |
| 22 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 90,300 |
| 21 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 32,000 |
| 20 Feb 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 119,500 |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 102,500 |
| 15 Feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 248,800 |
| 14 Feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 99,500 |
| 13 Feb 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 81,100 |
| 12 Feb 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 104,100 |
| 09 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 62,100 |
| 08 Feb 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 202,400 |
| 07 Feb 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 31,700 |
| 06 Feb 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 158,300 |
| 05 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 64,700 |
| 02 Feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 164,600 |
| 01 Feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 33,700 |
| 31 Jan 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 90,700 |
| 30 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 62,200 |
| 29 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 94,100 |
| 26 Jan 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 51,500 |
| 25 Jan 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 31,200 |
| 24 Jan 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 129,200 |
| 23 Jan 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 85,400 |
| 22 Jan 2024 | 1.0700 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 189,100 |
| 19 Jan 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 108,900 |
| 18 Jan 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 48,800 |
| 17 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 99,300 |
| 16 Jan 2024 | 1.1100 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 323,600 |
| 12 Jan 2024 | 1.1900 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 196,700 |
| 11 Jan 2024 | 1.2700 | 1.3600 | 1.1800 | 1.1800 | 1.1800 | 300,200 |
| 10 Jan 2024 | 1.2600 | 1.4500 | 1.2400 | 1.2400 | 1.2400 | 1,012,500 |
| 09 Jan 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 518,600 |
| 08 Jan 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 469,500 |
| 05 Jan 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 291,700 |
| 04 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 108,500 |
| 03 Jan 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 116,700 |
| 02 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 101,500 |
| 29 Dec 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 180,500 |
| 28 Dec 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 117,800 |
| 27 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 59,900 |
| 26 Dec 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 155,200 |
| 22 Dec 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 262,300 |
| 21 Dec 2023 | 0.9900 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 155,900 |
| 20 Dec 2023 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 280,500 |
| 19 Dec 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 120,700 |
| 18 Dec 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 70,400 |
| 15 Dec 2023 | 0.9300 | 1.0800 | 0.9300 | 0.9500 | 0.9500 | 488,800 |
| 14 Dec 2023 | 0.9500 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 176,500 |
| 13 Dec 2023 | 1.0100 | 1.0100 | 0.9200 | 0.9400 | 0.9400 | 119,500 |
| 12 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 47,500 |
| 11 Dec 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 59,000 |
| 08 Dec 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 60,300 |
| 07 Dec 2023 | 1.0500 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 173,000 |
| 06 Dec 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 100,500 |
| 05 Dec 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 101,400 |
| 04 Dec 2023 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 392,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.