CBAK Energy Technology Inc (CBAT) Historical Stock Data

0.98 ↓0.03 (-2.51%)

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

Historical Data

In the past 30 trading days, CBAT is down -0.24% a day on average. There have been 13 days where CBAK Energy Technology Inc closed green and 17 days where CBAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	1.01	0.98	↓$0.03 (-2.51%)	0.97	1.03	657.89K
2025-01-02	0.95	1.01	↑$0.06 (6.05%)	0.94	1.04	777.09K
2024-12-31	1.08	0.94	↓$0.14 (-12.96%)	0.91	1.08	2.21M
2024-12-30	1.11	1.08	↓$0.02 (-2.26%)	1.05	1.28	4.23M
2024-12-27	1.10	1.07	↓$0.03 (-2.73%)	1.02	1.22	10.83M
2024-12-26	0.85	0.91	↑$0.07 (7.86%)	0.84	0.93	541.86K
2024-12-24	0.80	0.85	↑$0.05 (6.41%)	0.78	0.86	173.19K
2024-12-23	0.77	0.80	↑$0.03 (3.90%)	0.77	0.82	315.13K
2024-12-20	0.83	0.78	↓$0.05 (-6.02%)	0.78	0.83	293.50K
2024-12-19	0.82	0.82	↑$0.00 (0.00%)	0.79	0.85	218.67K
2024-12-18	0.84	0.80	↓$0.04 (-4.76%)	0.80	0.88	281.57K
2024-12-17	0.83	0.86	↑$0.03 (3.49%)	0.83	0.89	229.46K
2024-12-16	0.84	0.84	↓$0.00 (-0.40%)	0.83	0.86	518.96K
2024-12-13	0.87	0.84	↓$0.03 (-3.39%)	0.82	0.89	318.64K
2024-12-12	0.90	0.89	↓$0.01 (-1.12%)	0.87	0.91	101.87K
2024-12-11	0.90	0.90	↑$0.00 (0.00%)	0.87	0.92	328.76K
2024-12-10	0.88	0.88	↓$0.00 (-0.35%)	0.85	0.88	376.25K
2024-12-09	0.91	0.89	↓$0.02 (-2.30%)	0.89	0.94	395.97K
2024-12-06	0.94	0.91	↓$0.02 (-2.53%)	0.90	0.94	167.87K
2024-12-05	0.91	0.94	↑$0.03 (2.75%)	0.91	0.98	247.14K
2024-12-04	0.93	0.92	↓$0.01 (-0.60%)	0.90	0.95	211.57K
2024-12-03	0.96	0.94	↓$0.02 (-2.28%)	0.91	0.96	135.27K
2024-12-02	0.94	0.96	↑$0.02 (2.10%)	0.92	0.97	314.10K
2024-11-29	0.98	0.94	↓$0.04 (-3.79%)	0.94	1.04	310.34K
2024-11-27	0.96	0.95	↓$0.01 (-1.18%)	0.95	0.99	220.64K
2024-11-26	0.88	0.95	↑$0.07 (8.08%)	0.88	0.97	226.46K
2024-11-25	0.90	0.90	↑$0.00 (0.50%)	0.84	0.91	307.16K
2024-11-22	0.86	0.89	↑$0.03 (3.31%)	0.85	0.90	243.47K
2024-11-21	0.86	0.87	↑$0.01 (0.85%)	0.85	0.88	179.30K
2024-11-20	0.88	0.85	↓$0.03 (-3.19%)	0.84	0.88	188.56K