5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
-10.00%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.82 | $0.81 (-0.73%) | $0.83 | $0.81 | 113.86 K | $72.61 M |
| 01/27/2026 | $0.83 | $0.83 (0.1%) | $0.83 | $0.82 | 139.15 K | $74.48 M |
| 01/26/2026 | $0.83 | $0.83 (0.14%) | $0.86 | $0.83 | 175.98 K | $74.51 M |
| 01/23/2026 | $0.83 | $0.83 (0.48%) | $0.86 | $0.82 | 105.30 K | $74.76 M |
| 01/22/2026 | $0.85 | $0.85 (-0.65%) | $0.88 | $0.82 | 253.26 K | $75.88 M |
| 01/21/2026 | $0.85 | $0.84 (-0.82%) | $0.85 | $0.84 | 138.90 K | $75.57 M |
| 01/20/2026 | $0.85 | $0.85 (-0.12%) | $0.87 | $0.84 | 137.20 K | $76.11 M |
| 01/16/2026 | $0.87 | $0.86 (-0.96%) | $0.87 | $0.85 | 223.87 K | $77.16 M |
| 01/15/2026 | $0.86 | $0.87 (1.14%) | $0.89 | $0.86 | 47.71 K | $77.75 M |
| 01/14/2026 | $0.88 | $0.86 (-1.71%) | $0.90 | $0.86 | 171.70 K | $77.28 M |
| 01/13/2026 | $0.89 | $0.88 (-0.97%) | $0.90 | $0.86 | 90.80 K | $79.01 M |
| 01/12/2026 | $0.86 | $0.89 (3.7%) | $0.90 | $0.86 | 162.30 K | $80.18 M |
| 01/09/2026 | $0.90 | $0.87 (-2.81%) | $0.90 | $0.86 | 39.70 K | $78.27 M |
| 01/08/2026 | $0.87 | $0.89 (2.41%) | $0.90 | $0.87 | 45.34 K | $79.87 M |
| 01/07/2026 | $0.87 | $0.88 (1.59%) | $0.90 | $0.86 | 100.02 K | $79.00 M |
| 01/06/2026 | $0.84 | $0.87 (3.54%) | $0.88 | $0.84 | 138.41 K | $77.96 M |
| 01/05/2026 | $0.86 | $0.84 (-1.85%) | $0.88 | $0.84 | 167.85 K | $75.30 M |
| 01/02/2026 | $0.83 | $0.86 (2.84%) | $0.87 | $0.83 | 105.34 K | $76.70 M |
| 12/31/2025 | $0.84 | $0.84 (0.01%) | $0.86 | $0.83 | 286.60 K | $74.86 M |
| 12/30/2025 | $0.83 | $0.85 (2.28%) | $0.86 | $0.83 | 107.70 K | $76.29 M |
| 12/29/2025 | $0.84 | $0.85 (1.67%) | $0.86 | $0.83 | 323.65 K | $76.56 M |
| 12/26/2025 | $0.87 | $0.86 (-0.23%) | $0.88 | $0.86 | 190.30 K | $77.36 M |
| 12/24/2025 | $0.88 | $0.89 (0.69%) | $0.89 | $0.88 | 73.94 K | $79.43 M |
| 12/23/2025 | $0.88 | $0.89 (1.38%) | $0.91 | $0.88 | 93.35 K | $79.97 M |
| 12/22/2025 | $0.92 | $0.91 (-0.54%) | $0.92 | $0.90 | 66.31 K | $81.80 M |
| 12/19/2025 | $0.89 | $0.92 (3.34%) | $0.93 | $0.88 | 156.80 K | $82.45 M |
| 12/18/2025 | $0.87 | $0.90 (2.51%) | $0.90 | $0.87 | 63.82 K | $80.31 M |
| 12/17/2025 | $0.88 | $0.88 (0.06%) | $0.91 | $0.87 | 173.70 K | $79.11 M |
| 12/16/2025 | $0.90 | $0.91 (1.1%) | $0.91 | $0.89 | 113.51 K | $81.57 M |
| 12/15/2025 | $0.89 | $0.89 (-0.06%) | $0.92 | $0.88 | 349.70 K | $79.83 M |
| 12/12/2025 | $0.89 | $0.89 (0.17%) | $0.93 | $0.89 | 112.80 K | $79.92 M |
| 12/11/2025 | $0.90 | $0.90 (-0.53%) | $0.91 | $0.88 | 66.80 K | $80.25 M |
| 12/10/2025 | $0.89 | $0.91 (2.02%) | $0.91 | $0.89 | 63.02 K | $81.40 M |
| 12/09/2025 | $0.87 | $0.89 (1.77%) | $0.90 | $0.87 | 104.60 K | $79.55 M |
| 12/08/2025 | $0.86 | $0.87 (0.49%) | $0.91 | $0.86 | 127.12 K | $77.65 M |
| 12/05/2025 | $0.86 | $0.86 (0.08%) | $0.90 | $0.86 | 156.00 K | $77.29 M |
| 12/04/2025 | $0.88 | $0.89 (1.14%) | $0.90 | $0.87 | 205.08 K | $79.78 M |
| 12/03/2025 | $0.88 | $0.92 (4.32%) | $0.92 | $0.88 | 105.90 K | $82.29 M |
| 12/02/2025 | $0.90 | $0.88 (-1.62%) | $0.92 | $0.88 | 69.71 K | $78.93 M |
| 12/01/2025 | $0.92 | $0.90 (-2.46%) | $0.92 | $0.89 | 137.44 K | $80.45 M |
| 11/28/2025 | $0.90 | $0.91 (1.1%) | $0.91 | $0.90 | 34.30 K | $81.58 M |
| 11/26/2025 | $0.89 | $0.90 (1.26%) | $0.92 | $0.89 | 94.12 K | $80.68 M |
| 11/25/2025 | $0.90 | $0.89 (-0.77%) | $0.90 | $0.88 | 67.28 K | $80.06 M |
| 11/24/2025 | $0.88 | $0.90 (1.7%) | $0.90 | $0.87 | 44.80 K | $80.23 M |
| 11/21/2025 | $0.88 | $0.89 (1.59%) | $0.90 | $0.87 | 38.01 K | $80.14 M |
| 11/20/2025 | $0.90 | $0.87 (-2.99%) | $0.90 | $0.87 | 127.10 K | $78.00 M |
| 11/19/2025 | $0.87 | $0.88 (0.37%) | $0.89 | $0.87 | 82.10 K | $78.53 M |
| 11/18/2025 | $0.88 | $0.87 (-1.16%) | $0.89 | $0.87 | 137.31 K | $78.24 M |
| 11/17/2025 | $0.89 | $0.90 (0.67%) | $0.90 | $0.88 | 148.39 K | $80.32 M |
| 11/14/2025 | $0.88 | $0.88 (-0.23%) | $0.90 | $0.88 | 187.23 K | $78.89 M |
| 11/13/2025 | $0.90 | $0.90 (0%) | $0.94 | $0.90 | 184.72 K | $80.68 M |
| 11/12/2025 | $0.93 | $0.91 (-2.68%) | $0.94 | $0.89 | 229.10 K | $81.58 M |
| 11/11/2025 | $0.92 | $0.94 (1.78%) | $0.95 | $0.90 | 236.03 K | $84.27 M |
| 11/10/2025 | $0.92 | $0.92 (0.37%) | $0.93 | $0.90 | 176.38 K | $82.47 M |
| 11/07/2025 | $0.88 | $0.88 (-0.06%) | $0.89 | $0.85 | 403.21 K | $78.89 M |
| 11/06/2025 | $0.93 | $0.90 (-3.36%) | $0.94 | $0.90 | 193.12 K | $80.73 M |
| 11/05/2025 | $0.89 | $0.91 (2.58%) | $0.93 | $0.89 | 97.65 K | $81.96 M |
| 11/04/2025 | $0.90 | $0.89 (-1.06%) | $0.93 | $0.88 | 254.80 K | $79.94 M |
| 11/03/2025 | $0.91 | $0.92 (0.93%) | $0.94 | $0.89 | 232.60 K | $82.59 M |
| 10/31/2025 | $0.91 | $0.93 (2.2%) | $0.93 | $0.91 | 108.94 K | $83.48 M |
| 10/30/2025 | $0.91 | $0.92 (1.32%) | $0.92 | $0.89 | 146.83 K | $82.77 M |
| 10/29/2025 | $0.91 | $0.90 (-1.24%) | $0.95 | $0.88 | 187.04 K | $80.67 M |
| 10/28/2025 | $0.94 | $0.92 (-2.97%) | $0.95 | $0.91 | 183.30 K | $82.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
