5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+17.15%
3 MONTH PERFORMANCE
+15.68%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-35.62%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/16/2025 | $0.71 | $0.67 (-5.18%) | $0.71 | $0.67 | 96.50 K | $60.25 M |
| 04/15/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.70 | 57.71 K | $62.95 M |
| 04/14/2025 | $0.68 | $0.70 (3.38%) | $0.72 | $0.68 | 256.55 K | $62.76 M |
| 04/11/2025 | $0.65 | $0.67 (2.32%) | $0.69 | $0.63 | 141.21 K | $59.81 M |
| 04/10/2025 | $0.66 | $0.65 (-0.97%) | $0.68 | $0.65 | 150.94 K | $58.57 M |
| 04/09/2025 | $0.70 | $0.64 (-8.56%) | $0.70 | $0.57 | 626.55 K | $57.56 M |
| 04/08/2025 | $0.74 | $0.71 (-4.56%) | $0.74 | $0.71 | 94.95 K | $63.86 M |
| 04/07/2025 | $0.63 | $0.70 (11.46%) | $0.77 | $0.59 | 337.71 K | $63.15 M |
| 04/04/2025 | $0.70 | $0.67 (-3.8%) | $0.70 | $0.63 | 568.31 K | $60.56 M |
| 04/03/2025 | $0.75 | $0.73 (-3.07%) | $0.76 | $0.71 | 197.28 K | $65.38 M |
| 04/02/2025 | $0.75 | $0.76 (1.36%) | $0.79 | $0.75 | 35.44 K | $68.36 M |
| 04/01/2025 | $0.78 | $0.76 (-2.56%) | $0.80 | $0.71 | 258.50 K | $68.35 M |
| 03/31/2025 | $0.79 | $0.80 (1.03%) | $0.80 | $0.77 | 108.52 K | $71.68 M |
| 03/28/2025 | $0.79 | $0.79 (0.03%) | $0.82 | $0.78 | 103.28 K | $71.06 M |
| 03/27/2025 | $0.84 | $0.80 (-5.17%) | $0.85 | $0.77 | 249.24 K | $71.64 M |
| 03/26/2025 | $0.88 | $0.85 (-3.26%) | $0.88 | $0.85 | 48.64 K | $76.44 M |
| 03/25/2025 | $0.86 | $0.87 (1.33%) | $0.88 | $0.85 | 80.56 K | $78.27 M |
| 03/24/2025 | $0.81 | $0.86 (6.05%) | $0.90 | $0.81 | 237.40 K | $77.25 M |
| 03/21/2025 | $0.84 | $0.82 (-2.11%) | $0.84 | $0.80 | 133.90 K | $73.77 M |
| 03/20/2025 | $0.84 | $0.83 (-1.18%) | $0.84 | $0.79 | 180.48 K | $74.47 M |
| 03/19/2025 | $0.87 | $0.85 (-1.97%) | $0.87 | $0.84 | 89.85 K | $76.44 M |
| 03/18/2025 | $0.85 | $0.87 (2.06%) | $0.88 | $0.83 | 82.99 K | $78.01 M |
| 03/17/2025 | $0.80 | $0.85 (6.26%) | $0.85 | $0.80 | 322.93 K | $76.45 M |
| 03/14/2025 | $0.84 | $0.85 (1.19%) | $0.87 | $0.83 | 110.03 K | $76.44 M |
| 03/13/2025 | $0.84 | $0.85 (1.96%) | $0.89 | $0.83 | 205.74 K | $76.57 M |
| 03/12/2025 | $0.85 | $0.87 (2.24%) | $0.87 | $0.81 | 248.90 K | $78.15 M |
| 03/11/2025 | $0.87 | $0.86 (-0.84%) | $0.88 | $0.84 | 133.80 K | $77.58 M |
| 03/10/2025 | $0.87 | $0.87 (-0.22%) | $0.91 | $0.85 | 149.03 K | $78.35 M |
| 03/07/2025 | $0.88 | $0.89 (1.65%) | $0.91 | $0.85 | 211.04 K | $80.44 M |
| 03/06/2025 | $0.87 | $0.88 (1.05%) | $0.90 | $0.85 | 142.21 K | $79.06 M |
| 03/05/2025 | $0.85 | $0.88 (3.65%) | $0.88 | $0.83 | 129.93 K | $79.14 M |
| 03/04/2025 | $0.80 | $0.85 (6.39%) | $0.85 | $0.79 | 190.30 K | $76.35 M |
| 03/03/2025 | $0.80 | $0.82 (2.14%) | $0.86 | $0.80 | 204.83 K | $73.48 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.
