CBAK Energy Technology Inc (CBAT) Historical Stock Data
0.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBAT is down -1.67% a day on average. There have been 8 days where CBAK Energy Technology Inc closed green and 22 days where CBAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.88 | 0.85 | ↓$0.03 (-3.19%) | 0.84 | 0.88 | 188.56K |
| 2024-11-19 | 0.89 | 0.88 | ↓$0.01 (-1.25%) | 0.85 | 0.90 | 211.34K |
| 2024-11-18 | 0.93 | 0.84 | ↓$0.09 (-10.08%) | 0.82 | 0.94 | 618.71K |
| 2024-11-15 | 0.96 | 0.94 | ↓$0.02 (-1.88%) | 0.92 | 0.98 | 149.51K |
| 2024-11-14 | 0.96 | 0.94 | ↓$0.02 (-2.08%) | 0.94 | 0.98 | 156.59K |
| 2024-11-13 | 0.99 | 0.93 | ↓$0.06 (-6.28%) | 0.92 | 1.01 | 430.78K |
| 2024-11-12 | 1.05 | 0.98 | ↓$0.08 (-7.14%) | 0.96 | 1.06 | 607.23K |
| 2024-11-11 | 1.07 | 1.02 | ↓$0.06 (-5.14%) | 0.97 | 1.07 | 486.22K |
| 2024-11-08 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.11 | 233.09K |
| 2024-11-07 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.12 | 151.12K |
| 2024-11-06 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.07 | 1.12 | 190.32K |
| 2024-11-05 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.15 | 248.72K |
| 2024-11-04 | 1.05 | 1.11 | ↑$0.05 (5.24%) | 1.05 | 1.12 | 334.09K |
| 2024-11-01 | 1.05 | 1.07 | ↑$0.01 (1.43%) | 1.05 | 1.09 | 127.86K |
| 2024-10-31 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.05 | 1.10 | 403.04K |
| 2024-10-30 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.09 | 1.13 | 183.88K |
| 2024-10-29 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.08 | 1.15 | 300.92K |
| 2024-10-28 | 1.15 | 1.14 | ↓$0.01 (-1.30%) | 1.12 | 1.17 | 442.05K |
| 2024-10-25 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.13 | 455.90K |
| 2024-10-24 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.08 | 378.28K |
| 2024-10-23 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.10 | 278.40K |
| 2024-10-22 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.05 | 1.12 | 362.44K |
| 2024-10-21 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.12 | 445.69K |
| 2024-10-18 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.04 | 1.09 | 208.76K |
| 2024-10-17 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.04 | 1.10 | 226.41K |
| 2024-10-16 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.07 | 1.14 | 144.97K |
| 2024-10-15 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.20 | 183.07K |
| 2024-10-14 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.08 | 1.26 | 266.51K |
| 2024-10-11 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.10 | 1.15 | 177.53K |
| 2024-10-10 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.05 | 1.15 | 186.72K |
Create an account or log in to view more rows.
$CBAT dont be a POS today
$CBAT bounce back baby
$CBAT death cross will complete today
$CBAT pre mkt is meaningless
$CBAT holding and buying these dips is so easy.
$CBAT 5 minute looks sexy
$CBAT Don't like that...
$CBAT in it to win it
$CBAT time to make a big run Monday morning. Let's get it! ????????????????????????????
$CBAT tomorrow will be an explosion day
I believe it!