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 )

0.8718 -0.0259 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.9524 1.040 0.9406 1.010 773,831 +0.07(+7.45%)
Dec 31, 2024 0.9400 0 -0.14(-12.96%)
Dec 30, 2024 1.105 1.280 1.050 1.080 4,248,760 +0.01(+0.93%)
Dec 27, 2024 1.100 1.220 1.020 1.070 10,879,418 +0.16(+17.26%)
Dec 26, 2024 0.8460 0.9300 0.8401 0.9125 548,991 +0.06(+7.33%)
Dec 24, 2024 0.7990 0.8600 0.7813 0.8502 173,185 +0.05(+6.27%)
Dec 23, 2024 0.7700 0.8150 0.7700 0.8000 314,733 +0.02(+2.56%)
Dec 20, 2024 0.8300 0.8300 0.7800 0.7800 293,545 -0.03(-4.06%)
Dec 19, 2024 0.8200 0.8474 0.7924 0.8130 213,231 +0.01(+1.62%)
Dec 18, 2024 0.8400 0.8764 0.7990 0.8000 279,729 -0.06(-6.87%)
Dec 17, 2024 0.8300 0.8900 0.8300 0.8590 226,137 +0.02(+2.68%)
Dec 16, 2024 0.8400 0.8599 0.8278 0.8366 519,303 -0.00(-0.46%)
Dec 13, 2024 0.8700 0.8900 0.8200 0.8405 318,640 -0.05(-5.55%)
Dec 12, 2024 0.9000 0.9135 0.8700 0.8899 101,368 -0.01(-1.12%)
Dec 11, 2024 0.9000 0.9200 0.8658 0.9000 328,750 +0.02(+2.39%)
Dec 10, 2024 0.8821 0.8821 0.8500 0.8790 375,001 -0.01(-1.14%)
Dec 09, 2024 0.9100 0.9350 0.8891 0.8891 395,388 -0.02(-2.44%)
Dec 06, 2024 0.9350 0.9350 0.9009 0.9113 168,688 -0.02(-2.53%)
Dec 05, 2024 0.9100 0.9800 0.9100 0.9350 246,865 +0.01(+1.15%)
Dec 04, 2024 0.9300 0.9475 0.9048 0.9244 211,469 -0.01(-1.46%)
Dec 03, 2024 0.9600 0.9600 0.9100 0.9381 135,221 -0.02(-2.25%)
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.