Canada markets open in 3 hours 25 minutes

CBAK Energy Technology, Inc. (CBAT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0300-0.0200 (-1.90%)
At close: 04:00PM EDT
1.0400 +0.01 (+0.97%)
After hours: 06:04PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.01001.04001.01001.03001.030035,700
Apr 24, 20241.01001.08001.00001.05001.0500168,100
Apr 23, 20240.96001.02000.96001.01001.010048,700
Apr 22, 20240.94001.00000.93000.96000.9600102,900
Apr 19, 20240.93000.99000.93000.96000.960029,800
Apr 18, 20240.99000.99000.92000.95000.9500111,900
Apr 17, 20240.93000.99000.92000.92000.9200104,000
Apr 16, 20240.93001.02000.93000.95000.9500219,900
Apr 15, 20240.93001.03000.90000.92000.9200111,300
Apr 12, 20240.90001.03000.90000.95000.9500321,300
Apr 11, 20240.93000.98000.92000.93000.9300104,500
Apr 10, 20240.93000.96000.92000.93000.930066,500
Apr 09, 20240.85000.96000.85000.96000.9600164,100
Apr 08, 20240.96001.00000.82000.84000.8400318,500
Apr 05, 20240.96001.02000.96000.97000.9700105,700
Apr 04, 20241.05001.06001.00001.00001.000068,500
Apr 03, 20241.05001.06001.03001.05001.050083,500
Apr 02, 20241.03001.05001.03001.05001.050054,700
Apr 01, 20241.06001.06001.03001.04001.040059,300
Mar 28, 20241.03001.06001.03001.04001.040071,900
Mar 27, 20241.04001.05001.03001.04001.040059,200
Mar 26, 20241.04001.06001.03001.04001.040064,700
Mar 25, 20241.04001.05001.03001.04001.040062,600
Mar 22, 20241.04001.05001.03001.04001.040062,800
Mar 21, 20241.02001.08001.02001.05001.0500202,500
Mar 20, 20241.03001.05001.01001.03001.030075,400
Mar 19, 20241.01001.05001.01001.03001.030067,200
Mar 18, 20241.04001.08001.01001.03001.0300145,000
Mar 15, 20241.17001.18001.01001.06001.0600311,000
Mar 14, 20241.16001.25001.16001.17001.1700368,500
Mar 13, 20241.15001.22001.13001.16001.1600260,200
Mar 12, 20241.09001.17001.07001.15001.1500190,500
Mar 11, 20241.07001.13001.06001.11001.1100220,400
Mar 08, 20241.06001.08001.04001.06001.060073,900
Mar 07, 20241.00001.08001.00001.04001.0400165,300
Mar 06, 20241.09001.09001.00001.00001.000080,800
Mar 05, 20241.09001.10001.05001.08001.0800100,300
Mar 04, 20241.00001.10001.00001.07001.0700391,200
Mar 01, 20241.01001.02001.00001.02001.020084,700
Feb 29, 20240.99001.02000.98001.00001.000077,800
Feb 28, 20240.98001.02000.97000.99000.9900122,900
Feb 27, 20240.98001.00000.96000.98000.9800170,000
Feb 26, 20240.97001.00000.93000.99000.990080,400
Feb 23, 20240.98001.00000.95000.97000.9700191,500
Feb 22, 20241.03001.03000.98000.98000.980090,300
Feb 21, 20241.03001.05001.03001.03001.030032,000
Feb 20, 20241.03001.08001.02001.06001.0600119,500
Feb 16, 20241.08001.08001.05001.07001.0700102,500
Feb 15, 20240.96001.06000.96001.06001.0600248,800
Feb 14, 20240.97000.97000.93000.97000.970099,500
Feb 13, 20240.94000.98000.93000.93000.930081,100
Feb 12, 20240.97000.99000.96000.96000.9600104,100
Feb 09, 20240.96000.98000.96000.96000.960062,100
Feb 08, 20240.96001.01000.95000.95000.9500202,400
Feb 07, 20240.97001.00000.96000.97000.970031,700
Feb 06, 20240.96001.00000.95000.99000.9900158,300
Feb 05, 20240.95001.00000.95000.97000.970064,700
Feb 02, 20241.04001.04000.95000.98000.9800164,600
Feb 01, 20241.05001.08001.04001.05001.050033,700
Jan 31, 20241.08001.10001.04001.05001.050090,700
Jan 30, 20241.10001.12001.09001.09001.090062,200
Jan 29, 20241.12001.15001.10001.11001.110094,100
Jan 26, 20241.08001.14001.08001.12001.120051,500
Jan 25, 20241.10001.11001.07001.08001.080031,200
Jan 24, 20241.10001.15001.04001.07001.0700129,200
Jan 23, 20241.10001.15001.09001.11001.110085,400
Jan 22, 20241.07001.14001.05001.08001.0800189,100
Jan 19, 20241.06001.12001.05001.05001.0500108,900
Jan 18, 20241.06001.10001.05001.07001.070048,800
Jan 17, 20241.08001.08001.05001.06001.060099,300
Jan 16, 20241.11001.18001.08001.08001.0800323,600
Jan 12, 20241.19001.27001.15001.15001.1500196,700
Jan 11, 20241.27001.36001.18001.18001.1800300,200
Jan 10, 20241.26001.45001.24001.24001.24001,012,500
Jan 09, 20241.23001.28001.22001.26001.2600518,600
Jan 08, 20241.13001.22001.13001.20001.2000469,500
Jan 05, 20241.07001.15001.07001.13001.1300291,700
Jan 04, 20241.05001.08001.05001.07001.0700108,500
Jan 03, 20241.05001.07001.04001.04001.0400116,700
Jan 02, 20241.08001.08001.04001.05001.0500101,500
Dec 29, 20231.06001.07001.03001.05001.0500180,500
Dec 28, 20231.05001.08001.05001.05001.0500117,800
Dec 27, 20231.04001.07001.04001.06001.060059,900
Dec 26, 20231.08001.08001.02001.06001.0600155,200
Dec 22, 20231.03001.09001.03001.06001.0600262,300
Dec 21, 20230.99001.06000.98001.02001.0200155,900
Dec 20, 20230.96001.01000.96000.97000.9700280,500
Dec 19, 20230.95001.01000.95000.98000.9800120,700
Dec 18, 20230.95001.02000.95000.95000.950070,400
Dec 15, 20230.93001.08000.93000.95000.9500488,800
Dec 14, 20230.95000.99000.92000.93000.9300176,500
Dec 13, 20231.01001.01000.92000.94000.9400119,500
Dec 12, 20231.01001.03001.01001.02001.020047,500
Dec 11, 20231.01001.03001.00001.01001.010059,000
Dec 08, 20231.03001.05001.01001.02001.020060,300
Dec 07, 20231.05001.08001.00001.03001.0300173,000
Dec 06, 20231.00001.08001.00001.05001.0500100,500
Dec 05, 20231.08001.08001.01001.05001.0500101,400
Dec 04, 20230.92001.10000.92001.10001.1000392,200
Dec 01, 20230.95000.95000.92000.94000.940096,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...