Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CBAK Energy Technology (CBAT) Historical Prices

CBAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.971.120.931.111.11+13.27%701,1191.35
Oct 29, 20260.961.050.910.980.98+4.26%358,4310.69
Oct 28, 20260.880.980.880.940.94+8.05%288,6140.56
Oct 27, 20260.840.930.820.870.87+3.82%64,2540.13
Oct 26, 20260.820.870.790.840.84+1.70%112,4180.22
Oct 23, 20260.840.870.800.820.82-3.29%111,7400.22
Oct 22, 20260.830.890.830.850.85+0.95%88,7000.17
Oct 21, 20260.870.890.830.840.84-0.71%117,9150.23
Oct 20, 20260.920.970.850.850.85-7.61%253,9600.50
Oct 19, 20261.031.060.920.920.92-10.68%266,4250.52
Oct 16, 20261.121.191.031.031.03-9.65%164,0390.32
Oct 15, 20261.131.181.131.141.14-6.56%168,8280.33
Oct 14, 20261.271.291.221.221.22+0.00%334,0510.66
Oct 13, 20261.181.281.151.221.22+3.39%302,4700.60
Oct 12, 20261.051.191.031.181.18+12.38%492,4100.99
Oct 09, 20261.051.121.021.051.05+0.00%387,9080.78
Oct 08, 20261.081.081.031.051.05+0.00%314,6470.64
Oct 07, 20261.181.181.041.051.05-11.76%440,9370.91
Oct 06, 20261.311.321.161.191.19-9.16%371,4490.77
Oct 05, 20261.391.391.301.311.31-5.76%277,3550.58
Oct 02, 20261.341.411.311.391.39+3.73%266,4120.56
Oct 01, 20261.311.371.261.341.34+0.75%365,0870.76
Sep 30, 20261.231.351.211.331.33+8.13%320,8430.67
Sep 29, 20261.141.241.121.231.23+8.85%351,9070.74
Sep 28, 20261.301.351.111.131.13-9.60%925,0602.01
Sep 25, 20261.321.351.181.251.25-8.76%800,6831.79
Sep 24, 20261.471.551.271.371.37-6.16%1,839,7144.36
Sep 23, 20261.291.481.271.461.46+13.18%1,637,4904.11
Sep 22, 20261.181.291.151.291.29+11.21%1,288,1123.39
Sep 21, 20261.111.191.081.161.16+5.45%764,8962.05
Sep 18, 20261.031.121.011.101.10+3.77%751,1182.06
Sep 17, 20261.031.060.991.061.06+3.92%339,1830.94
Sep 16, 20261.001.020.961.021.02+2.10%815,1362.31
Sep 15, 20260.991.000.981.001.00-0.10%662,9511.93
Sep 14, 20260.971.010.961.001.00+0.00%513,6011.52
Sep 11, 20260.991.010.971.001.00-0.99%282,9800.84
Sep 10, 20261.021.020.981.011.01-0.98%638,9701.95
Sep 09, 20260.971.020.961.021.02+2.10%448,7501.39
Sep 08, 20260.921.000.921.001.00+1.63%395,4951.23
Sep 07, 20261.011.010.980.980.98+0.00%00.00
Sep 04, 20261.011.010.980.980.98-4.56%474,6231.48
Sep 03, 20261.001.030.981.031.03+3.00%275,6470.87
Sep 02, 20261.021.030.971.001.00-2.91%433,4491.38
Sep 01, 20261.041.040.951.031.03+1.98%570,3331.86
Aug 31, 20260.931.060.931.011.01+8.60%2,151,5087.88
Aug 28, 20260.860.970.860.930.93+7.76%765,2882.92
Aug 27, 20260.900.910.860.860.86-7.10%231,3800.89
Aug 26, 20260.920.930.860.930.93-2.21%438,6651.73
Aug 25, 20260.810.950.800.950.95+9.95%2,568,15711.91
Aug 24, 20260.850.930.830.860.86+4.98%661,7603.09