CBAT - CBAK Energy Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.79000.81500.75000.78000.780018,938
Jan 23, 20200.80000.83000.80000.82000.82002,500
Jan 22, 20200.85000.85000.81000.81000.810015,100
Jan 21, 20200.83000.84000.81000.82000.820031,100
Jan 17, 20200.91000.91000.85000.86000.860031,200
Jan 16, 20200.88000.90000.85000.87000.870041,900
Jan 15, 20200.80000.89000.80000.89000.890025,300
Jan 14, 20200.88000.88000.81000.81000.810060,800
Jan 13, 20200.95001.00000.86000.87000.870055,100
Jan 10, 20200.86001.10000.86000.93000.9300941,000
Jan 09, 20201.02001.02000.80000.86000.8600190,900
Jan 08, 20200.98001.04000.97001.00001.000013,200
Jan 07, 20201.09001.10000.98000.98000.980038,600
Jan 06, 20201.16001.16001.10001.12001.120026,400
Jan 03, 20201.16001.16001.10001.14001.140013,900
Jan 02, 20201.15001.16001.10001.14001.140029,600
Dec 31, 20191.10001.20001.10001.15001.150069,600
Dec 30, 20191.13001.16001.10001.13001.130042,100
Dec 27, 20191.15001.17001.14001.14001.140050,000
Dec 26, 20191.10001.15001.09001.14001.140027,300
Dec 24, 20191.09001.15001.09001.12001.120037,500
Dec 23, 20191.10001.15001.10001.12001.120026,900
Dec 20, 20191.06001.11001.06001.09001.090024,500
Dec 19, 20191.10001.10001.05001.08001.080066,100
Dec 18, 20191.09001.10001.07001.09001.090019,700
Dec 17, 20191.12001.12001.05001.10001.100027,000
Dec 16, 20191.08001.15001.07001.10001.1000115,200
Dec 13, 20191.05001.14001.03001.08001.0800101,100
Dec 12, 20191.03001.08001.02001.07001.0700151,500
Dec 11, 20191.05001.06000.95001.04001.040090,200
Dec 10, 20191.04001.07001.02001.05001.0500114,000
Dec 09, 20191.02001.08001.02001.06001.060080,900
Dec 06, 20191.03001.09001.03001.06001.060094,700
Dec 05, 20191.03001.08001.00001.06001.0600270,600
Dec 04, 20191.08001.10001.02001.06001.0600175,300
Dec 03, 20191.02001.06001.00001.06001.0600326,000
Dec 02, 20190.81000.97000.81000.94000.9400390,000
Nov 29, 20190.82000.85000.66000.80000.8000198,800
Nov 27, 20190.80000.84000.80000.80000.800054,300
Nov 26, 20190.77000.85000.75000.80000.8000261,100
Nov 25, 20190.70000.91000.64000.77000.77001,327,500
Nov 22, 20190.56000.63000.55000.60000.6000706,900
Nov 21, 20190.47000.47000.45000.47000.470053,200
Nov 20, 20190.41000.49000.40000.49000.490049,000
Nov 19, 20190.45000.47000.43000.43000.430047,800
Nov 18, 20190.46000.49000.40000.42000.420030,100
Nov 15, 20190.43000.48000.43000.44000.440011,200
Nov 14, 20190.44000.50000.43000.43000.430053,100
Nov 13, 20190.45000.46000.44000.45000.450076,000
Nov 12, 20190.46000.47000.45000.45000.450088,300
Nov 11, 20190.50000.50000.46000.46000.4600126,700
Nov 08, 20190.49000.52000.46000.48000.480094,000
Nov 07, 20190.49000.55000.48000.49000.4900150,700
Nov 06, 20190.50000.52000.49000.50000.500078,800
Nov 05, 20190.53000.53000.49000.50000.500083,600
Nov 04, 20190.53000.53000.51000.52000.520099,500
Nov 01, 20190.57000.57000.52000.53000.5300109,400
Oct 31, 20190.57000.59000.52000.53000.5300178,600
Oct 30, 20190.53000.58000.48000.53000.5300190,100
Oct 29, 20190.50000.52000.48000.50000.5000112,100
Oct 28, 20190.50000.54000.50000.52000.520099,500
Oct 25, 20190.50000.51000.45000.50000.500084,300
Oct 24, 20190.52000.53000.51000.52000.520058,500
Oct 23, 20190.46000.52000.46000.50000.500070,500
Oct 22, 20190.54000.56000.48000.48000.4800145,100
Oct 21, 20190.53000.54000.52000.53000.530080,100
Oct 18, 20190.60000.60000.51000.54000.5400174,000
Oct 17, 20190.65000.68000.59000.61000.6100479,000
Oct 16, 20190.58000.60000.56000.59000.5900470,700
Oct 15, 20190.57000.58000.55000.55000.550066,000
Oct 14, 20190.60000.60000.52000.56000.560072,700
Oct 11, 20190.56000.60000.55000.59000.5900139,100
Oct 10, 20190.56000.61000.53000.58000.5800196,000
Oct 09, 20190.59000.63000.52000.58000.5800139,100
Oct 08, 20190.55000.60000.54000.59000.5900108,400
Oct 07, 20190.58000.58000.52000.56000.560054,800
Oct 04, 20190.57000.59000.57000.58000.580040,600
Oct 03, 20190.60000.61000.55000.56000.560067,600
Oct 02, 20190.62000.63000.53000.60000.600078,900
Oct 01, 20190.60000.61000.57000.61000.610058,300
Sep 30, 20190.64000.68000.58000.60000.6000112,300
Sep 27, 20190.70000.76000.54000.64000.6400199,000
Sep 26, 20190.76000.77000.72000.73000.730092,600
Sep 25, 20190.77000.80000.67000.73000.7300121,500
Sep 24, 20190.82000.87000.73000.78000.7800148,300
Sep 23, 20190.90000.90000.75000.82000.8200240,700
Sep 20, 20190.82000.88000.80000.87000.8700244,200
Sep 19, 20190.89000.94000.80000.84000.8400245,200
Sep 18, 20190.92000.95000.88000.93000.9300215,500
Sep 17, 20190.89000.96000.85000.90000.9000248,600
Sep 16, 20190.85000.89000.81000.87000.8700177,000
Sep 13, 20190.73000.81000.68000.80000.8000124,300
Sep 12, 20190.74000.78000.70000.77000.7700124,000
Sep 11, 20190.73000.77000.67000.77000.7700130,600
Sep 10, 20190.78000.78000.64000.72000.7200201,100
Sep 09, 20190.73000.89000.71000.74000.7400112,000
Sep 06, 20190.69000.74000.67000.70000.7000176,500
Sep 05, 20190.61000.68000.60000.65000.6500196,500
Sep 04, 20190.64000.65000.59000.63000.6300131,700
Sep 03, 20190.60000.67000.58000.60000.6000184,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...