Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBAK Energy Technology, Inc. - Common Stock (NQ: CBAT )

0.9599 -0.0101 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 1.000 1.010 0.9400 0.9599 221,381 -0.01(-1.04%)
Jan 08, 2025 1.000 1.010 0.9250 0.9700 667,446 -0.05(-4.90%)
Jan 07, 2025 1.050 1.058 1.000 1.020 289,974 -0.02(-1.92%)
Jan 06, 2025 1.020 1.105 0.9700 1.040 1,184,198 +0.06(+5.63%)
Jan 03, 2025 1.010 1.028 0.9700 0.9846 658,098 -0.03(-2.51%)
Jan 02, 2025 0.9524 1.040 0.9406 1.010 773,831 +0.07(+7.45%)
Dec 31, 2024 0.9400 0 -0.14(-12.96%)
Dec 30, 2024 1.105 1.280 1.050 1.080 4,248,760 +0.01(+0.93%)
Dec 27, 2024 1.100 1.220 1.020 1.070 10,879,418 +0.16(+17.26%)
Dec 26, 2024 0.8460 0.9300 0.8401 0.9125 548,991 +0.06(+7.33%)
Dec 24, 2024 0.7990 0.8600 0.7813 0.8502 173,185 +0.05(+6.27%)
Dec 23, 2024 0.7700 0.8150 0.7700 0.8000 314,733 +0.02(+2.56%)
Dec 20, 2024 0.8300 0.8300 0.7800 0.7800 293,545 -0.03(-4.06%)
Dec 19, 2024 0.8200 0.8474 0.7924 0.8130 213,231 +0.01(+1.62%)
Dec 18, 2024 0.8400 0.8764 0.7990 0.8000 279,729 -0.06(-6.87%)
Dec 17, 2024 0.8300 0.8900 0.8300 0.8590 226,137 +0.02(+2.68%)
Dec 16, 2024 0.8400 0.8599 0.8278 0.8366 519,303 -0.00(-0.46%)
Dec 13, 2024 0.8700 0.8900 0.8200 0.8405 318,640 -0.05(-5.55%)
Dec 12, 2024 0.9000 0.9135 0.8700 0.8899 101,368 -0.01(-1.12%)
Dec 11, 2024 0.9000 0.9200 0.8658 0.9000 328,750 +0.02(+2.39%)
Dec 10, 2024 0.8821 0.8821 0.8500 0.8790 375,001 -0.01(-1.14%)
Dec 09, 2024 0.9100 0.9350 0.8891 0.8891 395,388 -0.02(-2.44%)
Dec 06, 2024 0.9350 0.9350 0.9009 0.9113 168,688 -0.02(-2.53%)
Dec 05, 2024 0.9100 0.9800 0.9100 0.9350 246,865 +0.01(+1.15%)
Dec 04, 2024 0.9300 0.9475 0.9048 0.9244 211,469 -0.01(-1.46%)
Dec 03, 2024 0.9600 0.9600 0.9100 0.9381 135,221 -0.02(-2.25%)
Dec 02, 2024 0.9400 0.9724 0.9220 0.9597 313,863 +0.02(+1.78%)
Nov 29, 2024 0.9800 1.040 0.9400 0.9429 310,340 -0.01(-0.96%)
Nov 27, 2024 0.9600 0.9900 0.9520 0.9520 220,688 +0.00(+0.09%)
Nov 26, 2024 0.8800 0.9670 0.8800 0.9511 226,445 +0.05(+5.69%)
Nov 25, 2024 0.8954 0.9080 0.8400 0.8999 307,154 +0.01(+1.12%)
Nov 22, 2024 0.8600 0.8982 0.8500 0.8899 244,568 +0.02(+2.36%)
Nov 21, 2024 0.8621 0.8795 0.8518 0.8694 179,290 +0.02(+2.07%)
Nov 20, 2024 0.8799 0.8799 0.8400 0.8518 189,192 -0.03(-3.19%)
Nov 19, 2024 0.8910 0.9000 0.8523 0.8799 211,701 +0.04(+5.21%)
Nov 18, 2024 0.9300 0.9400 0.8209 0.8363 618,589 -0.11(-11.22%)
Nov 15, 2024 0.9600 0.9800 0.9200 0.9420 150,398 +0.00(+0.21%)
Nov 14, 2024 0.9600 0.9800 0.9400 0.9400 157,290 +0.01(+1.31%)
Nov 13, 2024 0.9900 1.010 0.9200 0.9278 431,358 -0.05(-4.84%)
Nov 12, 2024 1.050 1.056 0.9601 0.9750 606,460 -0.04(-3.94%)
Nov 11, 2024 1.070 1.070 0.9745 1.015 486,351 -0.06(-5.14%)
Nov 08, 2024 1.100 1.109 1.060 1.070 234,043 -0.03(-2.73%)
Nov 07, 2024 1.100 1.120 1.090 1.100 151,990 +0.02(+1.85%)
Nov 06, 2024 1.110 1.120 1.070 1.080 190,308 -0.04(-3.57%)
Nov 05, 2024 1.100 1.150 1.090 1.120 249,709 +0.02(+1.36%)
Nov 04, 2024 1.050 1.119 1.050 1.105 342,106 +0.04(+3.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.