CBAK Energy Technology, Inc. (CBAT) Charts

$1.03

$0.04 (4.3%)
Last update: 04:00 PM EST
Day's range
$0.93
Day's range
$1.04

5 DAY PERFORMANCE

-3.74%

1 MONTH PERFORMANCE

-7.21%

3 MONTH PERFORMANCE

+46.24%

6 MONTH PERFORMANCE

+15.25%

YEAR-TO-DATE PERFORMANCE

+9.57%

1 YEAR PERFORMANCE

-25.90%

CBAK Energy Technology, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/16/2025 $0.93 $1.03 (10.75%) $1.04 $0.93 221.86 K $92.64 M
07/15/2025 $1.00 $0.99 (-1.25%) $1.02 $0.92 278.45 K $88.81 M
07/14/2025 $1.06 $1.03 (-2.83%) $1.09 $1.00 188.38 K $92.64 M
07/11/2025 $1.08 $1.07 (-0.93%) $1.12 $1.06 83.47 K $96.23 M
07/10/2025 $1.13 $1.08 (-4.42%) $1.15 $1.07 171.96 K $97.13 M
07/09/2025 $1.14 $1.13 (-0.88%) $1.17 $1.13 157.35 K $101.63 M
07/08/2025 $1.15 $1.13 (-1.74%) $1.18 $1.13 165.51 K $101.63 M
07/07/2025 $1.16 $1.16 (0%) $1.19 $1.16 158.06 K $104.33 M
07/03/2025 $1.17 $1.17 (0%) $1.21 $1.17 78.30 K $105.23 M
07/02/2025 $1.15 $1.18 (2.61%) $1.18 $1.15 166.55 K $106.13 M
07/01/2025 $1.15 $1.13 (-1.74%) $1.17 $1.13 223.35 K $101.63 M
06/30/2025 $1.15 $1.18 (2.61%) $1.24 $1.15 606.76 K $106.13 M
06/27/2025 $1.22 $1.19 (-2.46%) $1.23 $1.19 211.30 K $107.03 M
06/26/2025 $1.19 $1.22 (2.52%) $1.23 $1.18 309.50 K $109.73 M
06/25/2025 $1.15 $1.19 (3.48%) $1.21 $1.15 302.00 K $107.03 M
06/24/2025 $1.15 $1.16 (0.87%) $1.17 $1.14 175.61 K $104.33 M
06/23/2025 $1.14 $1.14 (0%) $1.16 $1.14 170.03 K $102.53 M
06/20/2025 $1.14 $1.15 (0.88%) $1.16 $1.14 137.55 K $103.42 M
06/18/2025 $1.12 $1.15 (2.68%) $1.16 $1.12 208.90 K $103.42 M
06/17/2025 $1.19 $1.11 (-6.72%) $1.22 $1.07 489.62 K $99.82 M
06/16/2025 $1.24 $1.21 (-2.42%) $1.25 $1.16 288.81 K $108.81 M
06/13/2025 $1.21 $1.21 (0%) $1.23 $1.15 360.71 K $108.81 M
06/12/2025 $1.08 $1.23 (13.89%) $1.24 $1.08 546.61 K $110.61 M
06/11/2025 $1.08 $1.10 (1.85%) $1.15 $1.07 305.05 K $98.92 M
06/10/2025 $1.05 $1.09 (3.81%) $1.10 $1.05 198.01 K $98.02 M
06/09/2025 $1.04 $1.06 (1.92%) $1.08 $1.04 110.17 K $95.32 M
06/06/2025 $1.06 $1.05 (-0.94%) $1.08 $1.03 215.03 K $94.42 M
06/05/2025 $1.09 $1.06 (-2.75%) $1.09 $1.03 211.20 K $95.32 M
06/04/2025 $1.02 $1.08 (5.88%) $1.10 $1.02 753.53 K $97.12 M
06/03/2025 $1.02 $1.02 (0%) $1.02 $0.98 296.89 K $91.73 M
06/02/2025 $0.98 $1.01 (3.06%) $1.02 $0.97 343.65 K $90.83 M
05/30/2025 $0.97 $0.98 (1.52%) $1.03 $0.91 420.84 K $88.55 M
05/29/2025 $0.94 $1.00 (5.96%) $1.00 $0.90 502.11 K $89.57 M
05/28/2025 $0.86 $0.94 (9.3%) $0.94 $0.84 321.40 K $84.53 M
05/27/2025 $0.87 $0.87 (0.22%) $0.88 $0.84 121.20 K $78.09 M
05/23/2025 $0.87 $0.88 (0.8%) $0.88 $0.83 135.28 K $78.87 M
05/22/2025 $0.87 $0.85 (-2.3%) $0.88 $0.84 160.62 K $76.44 M
05/21/2025 $0.83 $0.86 (2.85%) $0.87 $0.81 221.40 K $76.98 M
05/20/2025 $0.81 $0.83 (2.43%) $0.85 $0.80 149.59 K $74.61 M
05/19/2025 $0.80 $0.81 (0.63%) $0.88 $0.80 335.34 K $72.39 M
05/16/2025 $0.87 $0.87 (0.23%) $0.90 $0.86 174.54 K $78.42 M
05/15/2025 $0.86 $0.88 (1.3%) $0.89 $0.85 101.50 K $78.78 M
05/14/2025 $0.95 $0.89 (-5.93%) $0.95 $0.87 127.50 K $80.17 M
05/13/2025 $0.90 $0.94 (3.89%) $0.95 $0.88 411.78 K $84.08 M
05/12/2025 $0.92 $0.90 (-1.74%) $0.94 $0.89 217.31 K $81.30 M
05/09/2025 $0.86 $0.90 (4.64%) $0.92 $0.85 266.03 K $80.93 M
05/08/2025 $0.86 $0.86 (-0.29%) $0.86 $0.82 122.09 K $77.29 M
05/07/2025 $0.85 $0.84 (-0.71%) $0.86 $0.83 84.80 K $75.81 M
05/06/2025 $0.83 $0.83 (-0.25%) $0.85 $0.82 73.10 K $74.36 M
05/05/2025 $0.81 $0.81 (-0.37%) $0.83 $0.79 68.01 K $72.56 M
05/02/2025 $0.76 $0.80 (4.93%) $0.80 $0.75 74.57 K $71.72 M
05/01/2025 $0.79 $0.75 (-4.46%) $0.80 $0.75 72.43 K $67.45 M
04/30/2025 $0.80 $0.79 (-1.88%) $0.80 $0.75 63.17 K $70.59 M
04/29/2025 $0.71 $0.80 (13.01%) $0.81 $0.71 452.10 K $72.16 M
04/28/2025 $0.72 $0.71 (-1.28%) $0.73 $0.71 52.00 K $63.92 M
04/25/2025 $0.72 $0.71 (-0.86%) $0.75 $0.71 68.80 K $64.15 M
04/24/2025 $0.74 $0.74 (0.68%) $0.75 $0.71 72.43 K $66.55 M
04/23/2025 $0.73 $0.73 (0%) $0.75 $0.71 141.23 K $65.29 M
04/22/2025 $0.71 $0.72 (1.14%) $0.73 $0.70 72.90 K $64.58 M
04/21/2025 $0.74 $0.70 (-5.77%) $0.74 $0.69 86.75 K $62.66 M
04/17/2025 $0.67 $0.70 (5.12%) $0.71 $0.67 63.80 K $63.34 M