-
5 DAY PERFORMANCE
-8.70% -
1 MONTH PERFORMANCE
-21.10% -
3 MONTH PERFORMANCE
-21.10% -
6 MONTH PERFORMANCE
-35.82% -
YEAR-TO-DATE PERFORMANCE
-18.10% -
1 YEAR PERFORMANCE
+7.37%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.86 | $0.86 (-0.24%) | $0.87 | $0.85 | 32,561 | |
| 11/20/2024 | $0.88 | $0.85 (-3.19%) | $0.88 | $0.84 | 188,539 | $76.60 M |
| 11/19/2024 | $0.89 | $0.88 (-1.25%) | $0.90 | $0.85 | 213,300 | $79.13 M |
| 11/18/2024 | $0.93 | $0.84 (-10.08%) | $0.94 | $0.82 | 618,725 | $75.21 M |
| 11/15/2024 | $0.96 | $0.94 (-1.88%) | $0.98 | $0.92 | 150,398 | $84.72 M |
| 11/14/2024 | $0.96 | $0.94 (-2.08%) | $0.98 | $0.94 | 157,305 | $84.54 M |
| 11/13/2024 | $0.99 | $0.93 (-6.28%) | $1.01 | $0.92 | 434,534 | $83.44 M |
| 11/12/2024 | $1.05 | $0.98 (-7.14%) | $1.06 | $0.96 | 607,232 | $87.68 M |
| 11/11/2024 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.97 | 495,316 | $90.83 M |
| 11/08/2024 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 234,043 | $96.23 M |
| 11/07/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 152,500 | $98.92 M |
| 11/06/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.07 | 190,320 | $97.13 M |
| 11/05/2024 | $1.10 | $1.12 (1.82%) | $1.15 | $1.09 | 250,043 | $100.72 M |
| 11/04/2024 | $1.05 | $1.11 (5.71%) | $1.12 | $1.05 | 344,136 | $99.82 M |
| 11/01/2024 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 128,072 | $96.23 M |
| 10/31/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 403,074 | $94.43 M |
| 10/30/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 183,875 | $98.92 M |
| 10/29/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 302,240 | $98.92 M |
| 10/28/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.12 | 446,233 | $102.52 M |
| 10/25/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 455,911 | $98.92 M |
| 10/24/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.02 | 383,400 | $94.43 M |
| 10/23/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 278,402 | $96.23 M |
| 10/22/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.05 | 362,600 | $96.23 M |
| 10/21/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 446,100 | $98.03 M |
| 10/18/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 215,800 | $96.23 M |
| 10/17/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 228,300 | $96.23 M |
| 10/16/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.07 | 145,900 | $98.92 M |
| 10/15/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.11 | 183,325 | $100.72 M |
| 10/14/2024 | $1.10 | $1.15 (4.55%) | $1.26 | $1.08 | 266,509 | $103.42 M |
| 10/11/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 177,529 | $100.72 M |
| 10/10/2024 | $1.10 | $1.12 (1.82%) | $1.15 | $1.05 | 186,725 | $100.72 M |
| 10/09/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 197,330 | $99.82 M |
| 10/08/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 146,517 | $102.52 M |
| 10/07/2024 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.09 | 514,100 | $105.22 M |
| 10/04/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.14 | 282,628 | $109.72 M |
| 10/03/2024 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.10 | 177,963 | $100.72 M |
| 10/02/2024 | $1.21 | $1.23 (1.65%) | $1.29 | $1.18 | 549,050 | $110.62 M |
| 10/01/2024 | $1.18 | $1.15 (-2.54%) | $1.25 | $1.15 | 343,934 | $103.42 M |
| 09/30/2024 | $1.06 | $1.25 (17.92%) | $1.26 | $1.03 | 1.02 M | $112.41 M |
| 09/27/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.01 | 187,237 | $95.33 M |
| 09/26/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 131,658 | $93.53 M |
| 09/25/2024 | $1.04 | $1.01 (-2.88%) | $1.06 | $0.98 | 70,021 | $90.83 M |
| 09/24/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 240,200 | $92.63 M |
| 09/23/2024 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 223,262 | $92.63 M |
| 09/20/2024 | $1.00 | $1.01 (1.24%) | $1.01 | $1.00 | 162,445 | $90.83 M |
| 09/19/2024 | $0.95 | $1.00 (5.01%) | $1.01 | $0.95 | 116,900 | $89.72 M |
| 09/18/2024 | $0.93 | $0.94 (1.24%) | $0.95 | $0.92 | 81,660 | $84.49 M |
| 09/17/2024 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.91 | 154,900 | $81.84 M |
| 09/16/2024 | $0.95 | $0.92 (-3.1%) | $0.98 | $0.92 | 138,329 | $82.74 M |
| 09/13/2024 | $0.91 | $0.95 (4.32%) | $0.96 | $0.91 | 89,423 | $85.38 M |
| 09/12/2024 | $0.92 | $0.91 (-0.69%) | $0.94 | $0.91 | 131,932 | $81.84 M |
| 09/11/2024 | $0.94 | $0.95 (0.54%) | $0.95 | $0.93 | 64,900 | $84.99 M |
| 09/10/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.94 | 126,900 | $85.44 M |
| 09/09/2024 | $0.99 | $0.97 (-2.01%) | $1.01 | $0.95 | 170,728 | $87.24 M |
| 09/06/2024 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 119,600 | $89.03 M |
| 09/05/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 43,918 | $89.93 M |
| 09/04/2024 | $0.95 | $0.99 (4.24%) | $1.01 | $0.95 | 201,136 | $89.06 M |
| 09/03/2024 | $1.00 | $1.02 (2%) | $1.06 | $1.00 | 196,850 | $91.73 M |
| 08/30/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 160,144 | $90.83 M |
| 08/29/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 96,660 | $91.73 M |
| 08/28/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $1.02 | 88,939 | $93.53 M |
| 08/27/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.01 | 217,300 | $91.73 M |
| 08/26/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 124,089 | $91.73 M |
| 08/23/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $1.04 | 78,330 | $96.23 M |
| 08/22/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.05 | 55,800 | $97.13 M |
| 08/21/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.09 | 55,000 | $98.03 M |