CBAK Energy Technology Inc (CBAT) Historical Stock Data

0.65 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CBAT is up 0.32% a day on average. There have been 16 days where CBAK Energy Technology Inc closed green and 14 days where CBAT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-19	0.87	0.85	↓$0.02 (-1.97%)	0.84	0.87	89.85K
2025-03-18	0.85	0.87	↑$0.02 (2.06%)	0.83	0.88	82.99K
2025-03-17	0.80	0.85	↑$0.05 (6.26%)	0.80	0.85	322.92K
2025-03-14	0.84	0.85	↑$0.01 (1.19%)	0.83	0.87	109.53K
2025-03-13	0.84	0.85	↑$0.02 (1.96%)	0.83	0.89	205.74K
2025-03-12	0.85	0.87	↑$0.02 (2.24%)	0.81	0.87	248.39K
2025-03-11	0.87	0.86	↓$0.01 (-0.84%)	0.84	0.88	133.77K
2025-03-10	0.87	0.87	↓$0.00 (-0.22%)	0.85	0.91	148.93K
2025-03-07	0.88	0.89	↑$0.01 (1.65%)	0.85	0.91	211.04K
2025-03-06	0.87	0.88	↑$0.01 (1.05%)	0.85	0.90	141.71K
2025-03-05	0.85	0.88	↑$0.03 (3.65%)	0.83	0.88	121.16K
2025-03-04	0.80	0.85	↑$0.05 (6.39%)	0.79	0.85	189.16K
2025-03-03	0.80	0.82	↑$0.02 (2.14%)	0.80	0.86	204.83K
2025-02-28	0.83	0.81	↓$0.02 (-2.10%)	0.81	0.84	81.77K