Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBAK Energy Technology, Inc. (CBAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0500-0.1100 (-9.48%)
At close: 04:00PM EDT
1.0600 +0.01 (+0.95%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.18001.18001.03001.05001.05001,475,500
May 19, 20221.17001.20001.08001.16001.160010,938,300
May 18, 20221.05001.09001.02001.07001.0700640,700
May 17, 20220.99001.07000.99001.05001.0500772,200
May 16, 20221.10001.10000.96000.96000.96001,377,000
May 13, 20221.12001.16000.95001.11001.11002,709,500
May 12, 20221.00001.01000.92000.96000.96001,327,800
May 11, 20221.09001.10001.00001.01001.0100990,700
May 10, 20221.06001.10001.01001.06001.0600925,900
May 09, 20221.07001.07001.00001.00001.0000863,700
May 06, 20221.11001.11001.06001.08001.0800831,400
May 05, 20221.15001.16001.10001.11001.1100328,600
May 04, 20221.17001.20001.13001.18001.1800423,500
May 03, 20221.15001.17001.13001.15001.1500267,300
May 02, 20221.11001.15001.09001.14001.1400310,200
Apr 29, 20221.13001.19001.09001.11001.1100489,800
Apr 28, 20221.14001.14001.05001.14001.1400529,900
Apr 27, 20221.16001.17001.10001.11001.1100462,600
Apr 26, 20221.19001.19001.13001.14001.1400418,300
Apr 25, 20221.16001.21001.15001.20001.2000463,100
Apr 22, 20221.19001.23001.17001.17001.1700592,600
Apr 21, 20221.27001.41001.20001.21001.21002,378,700
Apr 20, 20221.25001.30001.24001.24001.2400369,400
Apr 19, 20221.20001.28001.19001.25001.2500346,400
Apr 18, 20221.22001.23001.18001.22001.2200519,100
Apr 14, 20221.33001.35001.22001.22001.22001,937,900
Apr 13, 20221.24001.28001.21001.21001.2100586,200
Apr 12, 20221.24001.26001.20001.21001.2100739,600
Apr 11, 20221.18001.22001.15001.15001.1500374,000
Apr 08, 20221.16001.21001.14001.19001.1900522,200
Apr 07, 20221.19001.23001.13001.17001.1700681,700
Apr 06, 20221.29001.30001.19001.20001.2000973,800
Apr 05, 20221.45001.45001.28001.28001.28001,058,000
Apr 04, 20221.30001.44001.25001.42001.42001,857,900
Apr 01, 20221.32001.34001.22001.24001.2400762,800
Mar 31, 20221.27001.41001.26001.28001.28001,900,600
Mar 30, 20221.24001.34001.24001.28001.28001,380,100
Mar 29, 20221.22001.25001.21001.24001.2400641,900
Mar 28, 20221.20001.21001.13001.18001.1800919,000
Mar 25, 20221.20001.24001.17001.17001.1700671,200
Mar 24, 20221.24001.25001.18001.21001.2100635,600
Mar 23, 20221.25001.28001.21001.23001.2300755,400
Mar 22, 20221.21001.28001.21001.25001.2500762,800
Mar 21, 20221.27001.30001.18001.19001.1900873,600
Mar 18, 20221.23001.31001.17001.17001.17002,823,400
Mar 17, 20221.23001.30001.17001.22001.22001,786,200
Mar 16, 20221.17001.25001.13001.24001.24001,274,100
Mar 15, 20221.07001.08001.02001.07001.0700524,000
Mar 14, 20221.18001.18001.06001.06001.0600951,400
Mar 11, 20221.36001.38001.18001.19001.1900777,600
Mar 10, 20221.37001.42001.31001.36001.3600795,700
Mar 09, 20221.39001.45001.30001.39001.39002,040,600
Mar 08, 20221.32001.65001.28001.35001.35005,318,000
Mar 07, 20221.15001.31001.12001.24001.24001,504,600
Mar 04, 20221.21001.24001.15001.15001.1500354,500
Mar 03, 20221.30001.30001.22001.23001.2300258,800
Mar 02, 20221.27001.31001.23001.30001.3000396,200
Mar 01, 20221.30001.30001.22001.27001.2700390,000
Feb 28, 20221.25001.33001.25001.29001.2900659,800
Feb 25, 20221.19001.28001.19001.26001.2600372,300
Feb 24, 20221.04001.23001.02001.22001.2200727,000
Feb 23, 20221.15001.19001.14001.15001.1500531,000
Feb 22, 20221.21001.25001.15001.15001.1500717,500
Feb 18, 20221.29001.29001.21001.25001.2500521,800
Feb 17, 20221.31001.35001.26001.27001.2700465,400
Feb 16, 20221.30001.38001.28001.36001.3600589,000
Feb 15, 20221.21001.34001.21001.32001.3200522,400
Feb 14, 20221.23001.27001.20001.20001.2000751,700
Feb 11, 20221.30001.32001.21001.24001.2400691,900
Feb 10, 20221.30001.38001.27001.30001.30001,086,800
Feb 09, 20221.29001.38001.26001.34001.34001,293,800
Feb 08, 20221.15001.24001.15001.21001.2100693,900
Feb 07, 20221.18001.22001.15001.15001.1500490,300
Feb 04, 20221.11001.16001.11001.16001.1600345,700
Feb 03, 20221.12001.16001.11001.11001.1100619,600
Feb 02, 20221.24001.25001.14001.15001.1500626,600
Feb 01, 20221.23001.30001.20001.23001.23001,024,500
Jan 31, 20221.13001.24001.12001.20001.2000737,700
Jan 28, 20221.07001.14001.04001.13001.1300629,500
Jan 27, 20221.15001.19001.08001.09001.0900703,600
Jan 26, 20221.25001.26001.12001.15001.15001,042,000
Jan 25, 20221.16001.21001.11001.17001.1700711,400
Jan 24, 20221.03001.18000.99001.15001.15001,784,000
Jan 21, 20221.16001.17001.06001.07001.07001,374,500
Jan 20, 20221.17001.30001.15001.17001.17001,115,800
Jan 19, 20221.25001.26001.16001.17001.1700810,600
Jan 18, 20221.28001.28001.19001.21001.2100671,500
Jan 14, 20221.28001.31001.26001.29001.2900563,500
Jan 13, 20221.35001.39001.27001.28001.2800706,200
Jan 12, 20221.50001.52001.35001.36001.36001,367,500
Jan 11, 20221.27001.43001.27001.39001.39001,182,700
Jan 10, 20221.36001.36001.28001.31001.31001,224,500
Jan 07, 20221.39001.44001.35001.39001.39001,299,300
Jan 06, 20221.46001.48001.36001.38001.38001,536,700
Jan 05, 20221.56001.61001.46001.46001.4600744,500
Jan 04, 20221.62001.63001.53001.56001.5600830,100
Jan 03, 20221.55001.69001.55001.59001.59001,544,800
Dec 31, 20211.61001.63001.54001.56001.56001,165,700
Dec 30, 20211.46001.66001.44001.61001.61002,487,000
Dec 29, 20211.59001.59001.45001.46001.46002,534,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement