CBAK Energy Technology In... (CBAT)
NASDAQ: CBAT
· Real-Time Price · USD
1.01
0.02 (2.26%)
At close: Aug 15, 2025, 3:59 PM
1.01
-0.01%
After-hours: Aug 15, 2025, 07:30 PM EDT
CBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -1.00% | 38,265 |
| 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 |
| Aug 7, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 54,932 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 0.00% | 82,715 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -1.09% | 92,258 |
| Aug 4, 2025 | 0.89 | 0.94 | 0.88 | 0.92 | 0.93 | 2.22% | 116,340 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.00% | 92,800 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.80 | 0.90 | 0.91 | -7.22% | 640,000 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 62,904 |
| Jul 29, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 116,294 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 59,962 |
| Jul 25, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.00% | 79,509 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 100,421 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 0.00% | 112,544 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 121,500 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 197,144 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 192,400 |