CBAK Energy Technology Inc (CBAT) Historical Stock Data

0.75 ↓0.04 (-4.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CBAT is down -0.26% a day on average. There have been 14 days where CBAK Energy Technology Inc closed green and 16 days where CBAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-01	0.79	0.75	↓$0.04 (-4.46%)	0.75	0.80	72.33K
2025-04-30	0.80	0.79	↓$0.02 (-1.88%)	0.75	0.80	63.11K
2025-04-29	0.71	0.80	↑$0.09 (13.01%)	0.71	0.81	452.10K
2025-04-28	0.72	0.71	↓$0.01 (-1.28%)	0.71	0.73	52K
2025-04-25	0.72	0.71	↓$0.01 (-0.86%)	0.71	0.75	68.76K
2025-04-24	0.74	0.74	↑$0.01 (0.68%)	0.71	0.75	72.43K
2025-04-23	0.73	0.73	↑$0.00 (0.00%)	0.71	0.75	137.56K
2025-04-22	0.71	0.72	↑$0.01 (1.14%)	0.70	0.73	72.87K
2025-04-21	0.74	0.70	↓$0.04 (-5.77%)	0.69	0.74	86.75K
2025-04-17	0.67	0.70	↑$0.03 (5.12%)	0.67	0.71	63.79K
2025-04-16	0.71	0.67	↓$0.04 (-5.18%)	0.67	0.71	96.48K
2025-04-15	0.70	0.70	↑$0.00 (0.00%)	0.70	0.73	57.71K
2025-04-14	0.68	0.70	↑$0.02 (3.38%)	0.68	0.72	256.55K
2025-04-11	0.65	0.67	↑$0.02 (2.32%)	0.63	0.69	141.21K
2025-04-10	0.66	0.65	↓$0.01 (-0.97%)	0.65	0.68	150.92K
2025-04-09	0.70	0.64	↓$0.06 (-8.56%)	0.57	0.70	626.54K
2025-04-08	0.74	0.71	↓$0.03 (-4.56%)	0.71	0.74	94.95K
2025-04-07	0.63	0.70	↑$0.07 (11.46%)	0.59	0.77	337.31K
2025-04-04	0.70	0.67	↓$0.03 (-3.80%)	0.63	0.70	568.31K
2025-04-03	0.75	0.73	↓$0.02 (-3.07%)	0.71	0.76	197.18K
2025-04-02	0.75	0.76	↑$0.01 (1.36%)	0.75	0.79	35.08K
2025-04-01	0.78	0.76	↓$0.02 (-2.56%)	0.71	0.80	258.47K
2025-03-31	0.79	0.80	↑$0.01 (1.03%)	0.77	0.80	108.02K
2025-03-28	0.79	0.79	↑$0.00 (0.03%)	0.78	0.82	103.28K
2025-03-27	0.84	0.80	↓$0.04 (-5.17%)	0.77	0.85	249.23K
2025-03-26	0.88	0.85	↓$0.03 (-3.26%)	0.85	0.88	48.64K
2025-03-25	0.86	0.87	↑$0.01 (1.33%)	0.85	0.88	80.56K
2025-03-24	0.81	0.86	↑$0.05 (6.05%)	0.81	0.90	237.33K
2025-03-21	0.84	0.82	↓$0.02 (-2.11%)	0.80	0.84	133.86K
2025-03-20	0.84	0.83	↓$0.01 (-1.18%)	0.79	0.84	180.48K