Advertisement
Advertisement
U.S. markets open in 7 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CBAK Energy Technology, Inc. (CBAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2900+0.0100 (+0.78%)
At close: 04:00PM EST
1.2900 0.00 (0.00%)
After hours: 07:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20221.28001.31001.26001.29001.2900561,400
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, 20221.39001.44001.35001.39001.39001,297,000
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, 20211.61001.63001.54001.56001.56001,152,600
Dec 30, 20211.46001.66001.44001.61001.61002,487,000
Dec 29, 20211.59001.59001.45001.46001.46002,534,500
Dec 28, 20211.67001.73001.60001.60001.60002,009,400
Dec 27, 20211.69001.69001.64001.67001.67001,566,600
Dec 23, 20211.71001.75001.66001.69001.69001,228,200
Dec 22, 20211.75001.78001.70001.71001.71001,129,400
Dec 21, 20211.84001.85001.74001.78001.78002,274,500
Dec 20, 20211.72001.76001.68001.73001.73001,371,700
Dec 17, 20211.79001.85001.74001.78001.78003,375,200
Dec 16, 20211.96001.96001.77001.83001.83001,307,500
Dec 15, 20211.95001.95001.78001.90001.90001,932,400
Dec 14, 20212.00002.03001.92001.92001.92001,061,400
Dec 13, 20212.08002.10001.99002.03002.03001,165,900
Dec 10, 20212.05002.09002.02002.06002.06001,083,000
Dec 09, 20212.12002.28002.02002.02002.02002,168,700
Dec 08, 20211.95002.16001.90002.11002.11002,210,500
Dec 07, 20211.80002.13001.77001.99001.99005,405,900
Dec 06, 20211.74001.79001.67001.71001.71001,473,100
Dec 03, 20211.84001.84001.69001.74001.74001,923,500
Dec 02, 20211.84001.92001.81001.88001.88001,333,800
Dec 01, 20212.06002.07001.82001.83001.83001,929,600
Nov 30, 20211.98002.03001.91002.02002.02001,205,200
Nov 29, 20212.04002.04001.93002.01002.01001,426,200
Nov 26, 20211.95002.00001.89001.96001.96001,231,600
Nov 24, 20211.89002.11001.84002.06002.06002,105,500
Nov 23, 20211.99002.00001.74001.87001.87002,407,500
Nov 22, 20212.15002.16001.95002.00002.00002,347,800
Nov 19, 20212.06002.24002.05002.13002.13002,605,600
Nov 18, 20212.10002.12002.00002.04002.04002,278,700
Nov 17, 20212.17002.23002.09002.11002.11001,768,100
Nov 16, 20212.18002.21002.10002.16002.16002,115,500
Nov 15, 20212.33002.33002.10002.16002.16004,591,600
Nov 12, 20212.34002.36002.23002.32002.32002,641,400
Nov 11, 20212.43002.53002.33002.38002.38005,597,500
Nov 10, 20212.48002.54002.31002.34002.34003,526,900
Nov 09, 20212.92002.97002.37002.48002.480015,185,000
Nov 08, 20212.23003.57002.21003.20003.200050,422,700
Nov 05, 20212.21002.22002.12002.15002.1500933,700
Nov 04, 20212.25002.28002.18002.19002.19001,157,200
Nov 03, 20212.27002.27002.20002.22002.2200895,600
Nov 02, 20212.25002.37002.18002.27002.27002,037,300
Nov 01, 20212.14002.25002.13002.23002.23001,306,800
Oct 29, 20212.18002.23002.08002.11002.11002,130,200
Oct 28, 20212.11002.28002.06002.22002.22004,237,200
Oct 27, 20212.11002.16002.04002.07002.07001,157,100
Oct 26, 20212.15002.16002.06002.13002.13001,351,600
Oct 25, 20212.10002.18002.05002.12002.12001,928,400
Oct 22, 20212.21002.21002.08002.08002.08001,256,700
Oct 21, 20212.22002.28002.19002.22002.2200863,400
Oct 20, 20212.25002.26002.19002.23002.23001,005,300
Oct 19, 20212.20002.27002.17002.24002.24001,297,700
Oct 18, 20212.20002.21002.12002.17002.17001,259,100
Oct 15, 20212.29002.29002.20002.21002.2100822,000
Oct 14, 20212.33002.35002.21002.28002.2800966,900
Oct 13, 20212.38002.40002.25002.30002.3000851,000
Oct 12, 20212.23002.37002.23002.37002.3700999,300
Oct 11, 20212.20002.35002.20002.22002.22001,077,600
Oct 08, 20212.23002.29002.17002.22002.2200875,700
Oct 07, 20212.14002.27002.13002.19002.1900886,200
Oct 06, 20212.13002.18002.12002.13002.1300737,300
Oct 05, 20212.22002.27002.17002.19002.1900771,300
Oct 04, 20212.29002.30002.20002.22002.22001,247,100
Oct 01, 20212.24002.36002.21002.29002.29001,456,800
Sep 30, 20212.34002.40002.31002.33002.3300854,400
Sep 29, 20212.41002.42002.31002.33002.33001,084,800
Sep 28, 20212.52002.55002.38002.41002.41001,533,900
Sep 27, 20212.55002.63002.50002.58002.58001,068,600
Sep 24, 20212.60002.61002.52002.55002.55001,173,600
Sep 23, 20212.63002.63002.54002.61002.6100815,700
Sep 22, 20212.60002.63002.55002.56002.5600783,300
Sep 21, 20212.50002.59002.48002.56002.5600979,500
Sep 20, 20212.63002.66002.48002.50002.50001,367,100
Sep 17, 20212.71002.77002.60002.77002.77001,833,400
Sep 16, 20212.65002.72002.60002.70002.7000688,800
Sep 15, 20212.67002.73002.63002.67002.6700871,100
Sep 14, 20212.91002.91002.66002.67002.67001,544,600
Sep 13, 20212.79002.92002.72002.89002.89001,324,000
Sep 10, 20212.96002.99002.78002.79002.79001,427,600
Sep 09, 20212.82003.10002.81002.89002.89003,225,600
Sep 08, 20212.93002.95002.82002.85002.85001,459,700
Sep 07, 20213.12003.17002.92002.93002.93001,805,500
Sep 03, 20213.10003.17003.06003.11003.1100758,100
Sep 02, 20213.10003.14002.98003.05003.05001,516,800
Sep 01, 20213.18003.30003.09003.12003.12001,627,800
Aug 31, 20213.16003.27003.14003.19003.1900535,800
Aug 30, 20213.30003.31003.16003.20003.2000515,100
Aug 27, 20213.21003.30003.21003.27003.2700350,300
Aug 26, 20213.30003.33003.13003.19003.1900470,100
Aug 25, 20213.21003.40003.19003.28003.2800659,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement