Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBAK Energy Technology, Inc. - Common Stock (NQ: CBAT )

0.8627 -0.0085 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.8700 0.8796 0.8420 0.8627 133,772 -0.01(-0.98%)
Mar 10, 2025 0.8731 0.9100 0.8514 0.8712 148,922 -0.02(-2.60%)
Mar 07, 2025 0.8800 0.9100 0.8501 0.8945 211,036 +0.02(+1.75%)
Mar 06, 2025 0.8700 0.8959 0.8535 0.8791 141,699 -0.00(-0.10%)
Mar 05, 2025 0.8490 0.8800 0.8302 0.8800 120,155 +0.03(+3.65%)
Mar 04, 2025 0.7980 0.8500 0.7920 0.8490 189,145 +0.03(+3.90%)
Mar 03, 2025 0.8000 0.8600 0.8000 0.8171 204,806 +0.00(+0.55%)
Feb 28, 2025 0.8300 0.8350 0.8067 0.8126 81,868 -0.01(-0.91%)
Feb 27, 2025 0.8396 0.8400 0.7931 0.8201 145,258 -0.02(-1.83%)
Feb 26, 2025 0.8300 0.8468 0.8212 0.8354 163,836 +0.01(+1.40%)
Feb 25, 2025 0.8400 0.8551 0.8000 0.8239 272,944 -0.03(-2.97%)
Feb 24, 2025 0.8700 0.8800 0.8260 0.8491 219,243 -0.01(-1.27%)
Feb 21, 2025 0.8700 0.8900 0.8520 0.8600 281,373 -0.01(-1.10%)
Feb 20, 2025 0.8800 0.8897 0.8574 0.8696 158,887 -0.02(-2.18%)
Feb 19, 2025 0.9100 0.9200 0.8707 0.8890 202,881 -0.00(-0.11%)
Feb 18, 2025 0.8700 0.8900 0.8620 0.8900 208,340 +0.02(+2.09%)
Feb 14, 2025 0.8600 0.8818 0.8520 0.8718 228,459 -0.03(-2.89%)
Feb 13, 2025 0.9000 0.9390 0.8800 0.8977 443,497 -0.00(-0.19%)
Feb 12, 2025 0.8838 0.9100 0.8740 0.8994 128,030 +0.01(+1.33%)
Feb 11, 2025 0.9000 0.9099 0.8740 0.8876 161,824 -0.01(-1.10%)
Feb 10, 2025 0.8900 0.9085 0.8800 0.8975 183,115 +0.01(+1.60%)
Feb 07, 2025 0.9000 0.9095 0.8813 0.8834 120,294 +0.00(+0.16%)
Feb 06, 2025 0.9000 0.9099 0.8801 0.8820 159,152 -0.03(-3.08%)
Feb 05, 2025 0.8957 0.9239 0.8913 0.9100 180,832 -0.01(-1.45%)
Feb 04, 2025 0.9400 0.9400 0.8900 0.9234 137,256 -0.01(-0.76%)
Feb 03, 2025 0.9300 0.9450 0.9100 0.9305 167,119 -0.02(-1.67%)
Jan 31, 2025 0.9279 0.9500 0.9100 0.9463 313,564 +0.03(+2.86%)
Jan 30, 2025 0.9100 0.9279 0.8900 0.9200 192,429 +0.03(+3.25%)
Jan 29, 2025 0.9000 0.9100 0.8700 0.8910 117,873 -0.01(-1.00%)
Jan 28, 2025 0.8800 0.9010 0.8720 0.9000 210,116 +0.01(+1.20%)
Jan 27, 2025 0.9000 0.9000 0.8600 0.8893 242,346 -0.00(-0.10%)
Jan 24, 2025 0.9200 0.9200 0.8800 0.8902 222,559 -0.03(-3.24%)
Jan 23, 2025 0.9300 0.9493 0.9000 0.9200 226,078 -0.01(-0.78%)
Jan 22, 2025 0.9200 0.9453 0.8970 0.9272 287,676 +0.01(+1.07%)
Jan 21, 2025 0.9048 0.9200 0.9000 0.9174 255,040 +0.02(+2.65%)
Jan 17, 2025 0.8507 0.9095 0.8507 0.8937 190,076 -0.01(-1.57%)
Jan 16, 2025 0.9100 0.9260 0.8610 0.9080 266,427 -0.01(-0.69%)
Jan 15, 2025 0.9000 0.9300 0.8610 0.9143 307,651 +0.01(+1.41%)
Jan 14, 2025 0.9400 0.9500 0.8520 0.9016 383,238 -0.02(-2.36%)
Jan 13, 2025 0.9500 0.9549 0.9000 0.9234 453,474 -0.04(-3.80%)
Jan 10, 2025 1.000 1.010 0.9400 0.9599 221,381 -0.01(-1.04%)
Jan 08, 2025 1.000 1.010 0.9250 0.9700 667,446 -0.05(-4.90%)
Jan 07, 2025 1.050 1.058 1.000 1.020 289,974 -0.02(-1.92%)
Jan 06, 2025 1.020 1.105 0.9700 1.040 1,184,198 +0.06(+5.63%)
Jan 03, 2025 1.010 1.028 0.9700 0.9846 658,098 -0.03(-2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.