CBAK Energy Technology In... (CBAT)
0.80
-0.05 (-5.88%)
At close: Mar 27, 2025, 3:59 PM
0.79
-0.33%
After-hours: Mar 27, 2025, 07:57 PM EDT
CBAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | -0.02 | -2.30% | 44,611 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.01 | 1.16% | 80,559 |
| Mar 24, 2025 | 0.81 | 0.90 | 0.81 | 0.86 | 0.04 | 4.88% | 237,400 |
| Mar 21, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | -0.01 | -1.20% | 133,900 |
| Mar 20, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | -0.02 | -2.35% | 180,478 |
| Mar 19, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | -0.02 | -2.30% | 89,850 |
| Mar 18, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.02 | 2.35% | 82,985 |
| Mar 17, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00% | 322,925 |
| Mar 14, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.00 | 0.00% | 110,032 |
| Mar 13, 2025 | 0.84 | 0.89 | 0.83 | 0.85 | -0.02 | -2.30% | 205,735 |
| Mar 12, 2025 | 0.85 | 0.87 | 0.81 | 0.87 | 0.01 | 1.16% | 248,900 |
| Mar 11, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | -0.01 | -1.15% | 133,800 |
| Mar 10, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | -0.02 | -2.25% | 149,032 |
| Mar 7, 2025 | 0.88 | 0.91 | 0.85 | 0.89 | 0.01 | 1.14% | 211,036 |
| Mar 6, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 142,212 |
| Mar 5, 2025 | 0.85 | 0.88 | 0.83 | 0.88 | 0.03 | 3.53% | 129,925 |
| Mar 4, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.03 | 3.66% | 190,300 |
| Mar 3, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.01 | 1.23% | 204,829 |
| Feb 28, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | -0.01 | -1.22% | 81,868 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | -0.02 | -2.38% | 145,446 |
| Feb 26, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.02 | 2.44% | 164,800 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.80 | 0.82 | -0.03 | -3.53% | 290,549 |
| Feb 24, 2025 | 0.87 | 0.88 | 0.83 | 0.85 | -0.01 | -1.16% | 219,400 |
| Feb 21, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | -0.01 | -1.15% | 281,373 |
| Feb 20, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | -0.02 | -2.25% | 159,030 |
| Feb 19, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.00 | 0.00% | 202,986 |
| Feb 18, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.02 | 2.30% | 209,146 |
| Feb 14, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | -0.03 | -3.33% | 228,500 |
| Feb 13, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | 0.00 | 0.00% | 444,700 |
| Feb 12, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.01 | 1.12% | 140,040 |
| Feb 11, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | -0.01 | -1.11% | 162,063 |
| Feb 10, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.02 | 2.27% | 183,940 |
| Feb 7, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.00 | 0.00% | 120,300 |
| Feb 6, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | -0.03 | -3.30% | 159,262 |
| Feb 5, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | -0.01 | -1.09% | 182,541 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | -0.01 | -1.08% | 137,439 |
| Feb 3, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | -0.02 | -2.11% | 167,623 |
| Jan 31, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.03 | 3.26% | 313,564 |
| Jan 30, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.03 | 3.37% | 192,900 |
| Jan 29, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | -0.01 | -1.11% | 118,730 |
| Jan 28, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.01 | 1.12% | 210,700 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.00 | 0.00% | 243,201 |
| Jan 24, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | -0.03 | -3.26% | 222,600 |
| Jan 23, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | -0.01 | -1.08% | 226,349 |
| Jan 22, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.01 | 1.09% | 287,812 |
| Jan 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.03 | 3.37% | 257,000 |
| Jan 17, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | -0.02 | -2.20% | 190,100 |
| Jan 16, 2025 | 0.91 | 0.93 | 0.86 | 0.91 | 0.00 | 0.00% | 266,643 |
| Jan 15, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.01 | 1.11% | 312,111 |
| Jan 14, 2025 | 0.94 | 0.95 | 0.85 | 0.90 | -0.02 | -2.17% | 383,500 |