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)

0.9847 -0.0113 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.9700 1.030 0.9110 0.9847 420,841 -0.01(-1.13%)
May 29, 2025 0.9400 0.9960 0.8962 0.9960 500,076 +0.06(+5.96%)
May 28, 2025 0.8600 0.9400 0.8400 0.9400 321,188 +0.07(+8.25%)
May 27, 2025 0.8700 0.8839 0.8405 0.8684 120,942 -0.01(-0.98%)
May 23, 2025 0.8700 0.8800 0.8317 0.8770 135,278 +0.03(+3.18%)
May 22, 2025 0.8700 0.8800 0.8400 0.8500 160,103 -0.01(-0.70%)
May 21, 2025 0.8323 0.8742 0.8100 0.8560 221,365 +0.03(+3.17%)
May 20, 2025 0.8100 0.8450 0.8000 0.8297 149,578 +0.02(+3.07%)
May 19, 2025 0.8000 0.8800 0.8000 0.8050 335,254 -0.07(-7.68%)
May 16, 2025 0.8700 0.8966 0.8600 0.8720 174,538 -0.00(-0.46%)
May 15, 2025 0.8648 0.8928 0.8500 0.8760 101,474 -0.02(-1.74%)
May 14, 2025 0.9477 0.9477 0.8701 0.8915 127,458 -0.04(-4.65%)
May 13, 2025 0.9000 0.9500 0.8809 0.9350 411,746 +0.03(+3.43%)
May 12, 2025 0.9200 0.9399 0.8900 0.9040 217,277 +0.00(+0.46%)
May 09, 2025 0.8600 0.9217 0.8500 0.8999 266,026 +0.04(+4.70%)
May 08, 2025 0.8600 0.8620 0.8200 0.8595 121,710 +0.02(+1.96%)
May 07, 2025 0.8500 0.8620 0.8301 0.8430 84,778 +0.02(+1.95%)
May 06, 2025 0.8290 0.8500 0.8155 0.8269 73,056 +0.02(+2.48%)
May 05, 2025 0.8099 0.8300 0.7850 0.8069 68,007 +0.01(+1.18%)
May 02, 2025 0.7600 0.8000 0.7504 0.7975 74,571 +0.05(+6.33%)
May 01, 2025 0.7850 0.8030 0.7500 0.7500 72,334 -0.04(-4.46%)
Apr 30, 2025 0.8000 0.8000 0.7501 0.7850 63,109 -0.02(-2.17%)
Apr 29, 2025 0.7100 0.8100 0.7100 0.8024 451,921 +0.09(+12.89%)
Apr 28, 2025 0.7200 0.7319 0.7100 0.7108 51,997 -0.00(-0.35%)
Apr 25, 2025 0.7195 0.7500 0.7130 0.7133 68,804 -0.03(-3.61%)
Apr 24, 2025 0.7350 0.7496 0.7102 0.7400 72,407 +0.01(+1.93%)
Apr 23, 2025 0.7300 0.7500 0.7103 0.7260 136,979 +0.01(+1.10%)
Apr 22, 2025 0.7100 0.7250 0.6968 0.7181 72,268 +0.02(+3.06%)
Apr 21, 2025 0.7395 0.7400 0.6900 0.6968 86,749 -0.01(-1.06%)
Apr 17, 2025 0.6700 0.7052 0.6700 0.7043 63,792 +0.03(+5.12%)
Apr 16, 2025 0.7100 0.7135 0.6700 0.6700 96,476 -0.03(-4.29%)
Apr 15, 2025 0.7000 0.7295 0.6979 0.7000 57,708 +0.00(+0.30%)
Apr 14, 2025 0.6751 0.7218 0.6751 0.6979 256,501 +0.03(+4.93%)
Apr 11, 2025 0.6500 0.6889 0.6311 0.6651 141,209 +0.01(+2.12%)
Apr 10, 2025 0.6577 0.6759 0.6500 0.6513 150,889 +0.01(+1.75%)
Apr 09, 2025 0.7000 0.7000 0.5670 0.6401 624,534 -0.07(-9.86%)
Apr 08, 2025 0.7400 0.7440 0.7100 0.7101 94,950 +0.01(+1.13%)
Apr 07, 2025 0.6300 0.7733 0.5905 0.7022 337,144 +0.02(+3.26%)
Apr 04, 2025 0.7000 0.7013 0.6308 0.6800 568,310 -0.05(-6.46%)
Apr 03, 2025 0.7500 0.7596 0.7100 0.7270 197,180 -0.03(-4.37%)
Apr 02, 2025 0.7500 0.7900 0.7500 0.7602 35,082 +0.00(+0.03%)
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 Of Service.