Advertisement
Advertisement
CBAK Energy Technology, Inc. (CBAT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.1800 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 1,475,500 |
| May 19, 2022 | 1.1700 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 10,938,300 |
| May 18, 2022 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 640,700 |
| May 17, 2022 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 772,200 |
| May 16, 2022 | 1.1000 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 1,377,000 |
| May 13, 2022 | 1.1200 | 1.1600 | 0.9500 | 1.1100 | 1.1100 | 2,709,500 |
| May 12, 2022 | 1.0000 | 1.0100 | 0.9200 | 0.9600 | 0.9600 | 1,327,800 |
| May 11, 2022 | 1.0900 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 990,700 |
| May 10, 2022 | 1.0600 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 925,900 |
| May 09, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 863,700 |
| May 06, 2022 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 831,400 |
| May 05, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 328,600 |
| May 04, 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 423,500 |
| May 03, 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 267,300 |
| May 02, 2022 | 1.1100 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 310,200 |
| Apr 29, 2022 | 1.1300 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 489,800 |
| Apr 28, 2022 | 1.1400 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 529,900 |
| Apr 27, 2022 | 1.1600 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 462,600 |
| Apr 26, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 418,300 |
| Apr 25, 2022 | 1.1600 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 463,100 |
| Apr 22, 2022 | 1.1900 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 592,600 |
| Apr 21, 2022 | 1.2700 | 1.4100 | 1.2000 | 1.2100 | 1.2100 | 2,378,700 |
| Apr 20, 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 369,400 |
| Apr 19, 2022 | 1.2000 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 346,400 |
| Apr 18, 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 519,100 |
| Apr 14, 2022 | 1.3300 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 1,937,900 |
| Apr 13, 2022 | 1.2400 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 586,200 |
| Apr 12, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 739,600 |
| Apr 11, 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 374,000 |
| Apr 08, 2022 | 1.1600 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 522,200 |
| Apr 07, 2022 | 1.1900 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 681,700 |
| Apr 06, 2022 | 1.2900 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 973,800 |
| Apr 05, 2022 | 1.4500 | 1.4500 | 1.2800 | 1.2800 | 1.2800 | 1,058,000 |
| Apr 04, 2022 | 1.3000 | 1.4400 | 1.2500 | 1.4200 | 1.4200 | 1,857,900 |
| Apr 01, 2022 | 1.3200 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 762,800 |
| Mar 31, 2022 | 1.2700 | 1.4100 | 1.2600 | 1.2800 | 1.2800 | 1,900,600 |
| Mar 30, 2022 | 1.2400 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 1,380,100 |
| Mar 29, 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 641,900 |
| Mar 28, 2022 | 1.2000 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 919,000 |
| Mar 25, 2022 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 671,200 |
| Mar 24, 2022 | 1.2400 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 635,600 |
| Mar 23, 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 755,400 |
| Mar 22, 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 762,800 |
| Mar 21, 2022 | 1.2700 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 873,600 |
| Mar 18, 2022 | 1.2300 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 2,823,400 |
| Mar 17, 2022 | 1.2300 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 1,786,200 |
| Mar 16, 2022 | 1.1700 | 1.2500 | 1.1300 | 1.2400 | 1.2400 | 1,274,100 |
| Mar 15, 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 524,000 |
| Mar 14, 2022 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 951,400 |
| Mar 11, 2022 | 1.3600 | 1.3800 | 1.1800 | 1.1900 | 1.1900 | 777,600 |
| Mar 10, 2022 | 1.3700 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 795,700 |
| Mar 09, 2022 | 1.3900 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 2,040,600 |
| Mar 08, 2022 | 1.3200 | 1.6500 | 1.2800 | 1.3500 | 1.3500 | 5,318,000 |
| Mar 07, 2022 | 1.1500 | 1.3100 | 1.1200 | 1.2400 | 1.2400 | 1,504,600 |
| Mar 04, 2022 | 1.2100 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 354,500 |
| Mar 03, 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 258,800 |
| Mar 02, 2022 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 396,200 |
| Mar 01, 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 390,000 |
| Feb 28, 2022 | 1.2500 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 659,800 |
| Feb 25, 2022 | 1.1900 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 372,300 |
| Feb 24, 2022 | 1.0400 | 1.2300 | 1.0200 | 1.2200 | 1.2200 | 727,000 |
| Feb 23, 2022 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 531,000 |
| Feb 22, 2022 | 1.2100 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 717,500 |
| Feb 18, 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 521,800 |
| Feb 17, 2022 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 465,400 |
| Feb 16, 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 589,000 |
| Feb 15, 2022 | 1.2100 | 1.3400 | 1.2100 | 1.3200 | 1.3200 | 522,400 |
| Feb 14, 2022 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 751,700 |
| Feb 11, 2022 | 1.3000 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 691,900 |
| Feb 10, 2022 | 1.3000 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 1,086,800 |
| Feb 09, 2022 | 1.2900 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 1,293,800 |
| Feb 08, 2022 | 1.1500 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 693,900 |
| Feb 07, 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 490,300 |
| Feb 04, 2022 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 345,700 |
| Feb 03, 2022 | 1.1200 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 619,600 |
| Feb 02, 2022 | 1.2400 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 626,600 |
| Feb 01, 2022 | 1.2300 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 1,024,500 |
| Jan 31, 2022 | 1.1300 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 737,700 |
| Jan 28, 2022 | 1.0700 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 629,500 |
| Jan 27, 2022 | 1.1500 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 703,600 |
| Jan 26, 2022 | 1.2500 | 1.2600 | 1.1200 | 1.1500 | 1.1500 | 1,042,000 |
| Jan 25, 2022 | 1.1600 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 711,400 |
| Jan 24, 2022 | 1.0300 | 1.1800 | 0.9900 | 1.1500 | 1.1500 | 1,784,000 |
| Jan 21, 2022 | 1.1600 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 1,374,500 |
| Jan 20, 2022 | 1.1700 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 1,115,800 |
| Jan 19, 2022 | 1.2500 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 810,600 |
| Jan 18, 2022 | 1.2800 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 671,500 |
| Jan 14, 2022 | 1.2800 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 563,500 |
| Jan 13, 2022 | 1.3500 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 706,200 |
| Jan 12, 2022 | 1.5000 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 1,367,500 |
| Jan 11, 2022 | 1.2700 | 1.4300 | 1.2700 | 1.3900 | 1.3900 | 1,182,700 |
| Jan 10, 2022 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 1,224,500 |
| Jan 07, 2022 | 1.3900 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 1,299,300 |
| Jan 06, 2022 | 1.4600 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 1,536,700 |
| Jan 05, 2022 | 1.5600 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 744,500 |
| Jan 04, 2022 | 1.6200 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 830,100 |
| Jan 03, 2022 | 1.5500 | 1.6900 | 1.5500 | 1.5900 | 1.5900 | 1,544,800 |
| Dec 31, 2021 | 1.6100 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 1,165,700 |
| Dec 30, 2021 | 1.4600 | 1.6600 | 1.4400 | 1.6100 | 1.6100 | 2,487,000 |
| Dec 29, 2021 | 1.5900 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 2,534,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
