CBAK Energy Technology In... (CBAT)
NASDAQ: CBAT
· Real-Time Price · USD
0.92
-0.01 (-1.08%)
At close: Sep 05, 2025, 3:59 PM
0.93
0.62%
After-hours: Sep 05, 2025, 06:45 PM EDT
CBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 68,655 |
| Sep 4, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 48,700 |
| Sep 3, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 0.00% | 77,060 |
| Sep 2, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 51,930 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 38,200 |
| Aug 28, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.00% | 53,900 |
| Aug 27, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 77,900 |
| Aug 26, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -7.22% | 865,200 |
| Aug 25, 2025 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -2.02% | 591,411 |
| Aug 22, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 0.00% | 139,000 |
| Aug 21, 2025 | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | 1.02% | 78,079 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -2.97% | 44,543 |
| Aug 19, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | -3.81% | 114,133 |
| Aug 18, 2025 | 1.00 | 1.09 | 0.98 | 1.05 | 1.05 | 6.06% | 245,500 |
| Aug 15, 2025 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 0.00% | 104,423 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -1.00% | 39,938 |
| Aug 13, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 0.00% | 102,700 |
| Aug 12, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 94,029 |
| Aug 11, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 70,400 |
| Aug 8, 2025 | 0.92 | 1.03 | 0.90 | 0.97 | 0.97 | 5.43% | 825,900 |