5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-17.80%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $0.88 | $0.88 (-0.06%) | $0.89 | $0.85 | 403.21 K | $78.95 M |
| 11/06/2025 | $0.93 | $0.90 (-3.36%) | $0.94 | $0.90 | 193.12 K | $80.84 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 |
| 10/27/2025 | $0.97 | $0.95 (-1.96%) | $0.99 | $0.94 | 185.23 K | $85.28 M |
| 10/24/2025 | $0.96 | $0.99 (2.85%) | $1.00 | $0.95 | 186.10 K | $88.64 M |
| 10/23/2025 | $0.95 | $0.96 (0.85%) | $0.98 | $0.94 | 94.40 K | $86.01 M |
| 10/22/2025 | $1.00 | $0.97 (-3.16%) | $1.00 | $0.93 | 261.14 K | $86.89 M |
| 10/21/2025 | $0.98 | $1.00 (2.04%) | $1.04 | $0.94 | 344.70 K | $89.77 M |
| 10/20/2025 | $1.00 | $0.98 (-2.17%) | $1.00 | $0.95 | 171.94 K | $87.79 M |
| 10/17/2025 | $1.05 | $0.99 (-5.81%) | $1.06 | $0.97 | 673.12 K | $88.78 M |
| 10/16/2025 | $1.20 | $1.06 (-11.67%) | $1.20 | $1.05 | 1.04 M | $95.15 M |
| 10/15/2025 | $1.22 | $1.14 (-6.56%) | $1.24 | $1.03 | 2.17 M | $102.33 M |
| 10/14/2025 | $1.06 | $1.19 (12.26%) | $1.20 | $1.02 | 3.37 M | $106.82 M |
| 10/13/2025 | $0.93 | $1.03 (10.75%) | $1.08 | $0.91 | 1.82 M | $92.46 M |
| 10/10/2025 | $0.93 | $0.89 (-4.03%) | $0.98 | $0.89 | 311.12 K | $80.14 M |
| 10/09/2025 | $0.95 | $0.96 (0.96%) | $1.00 | $0.92 | 203.34 K | $86.10 M |
| 10/08/2025 | $0.92 | $0.96 (4%) | $0.97 | $0.92 | 137.22 K | $85.98 M |
| 10/07/2025 | $0.96 | $0.94 (-1.74%) | $0.99 | $0.92 | 164.06 K | $84.68 M |
| 10/06/2025 | $0.96 | $0.98 (2.62%) | $1.02 | $0.96 | 537.94 K | $87.97 M |
| 10/03/2025 | $0.88 | $0.96 (9.09%) | $0.98 | $0.88 | 682.25 K | $86.18 M |
| 10/02/2025 | $0.90 | $0.88 (-1.36%) | $0.90 | $0.87 | 75.00 K | $79.43 M |
| 10/01/2025 | $0.87 | $0.90 (2.8%) | $0.90 | $0.87 | 105.40 K | $80.52 M |
| 09/30/2025 | $0.86 | $0.89 (3.89%) | $0.90 | $0.86 | 49.41 K | $80.32 M |
| 09/29/2025 | $0.90 | $0.90 (0%) | $0.91 | $0.88 | 76.25 K | $80.79 M |
| 09/26/2025 | $0.89 | $0.90 (1.55%) | $0.91 | $0.89 | 159.61 K | $81.13 M |
| 09/25/2025 | $0.88 | $0.91 (3.61%) | $0.91 | $0.88 | 161.40 K | $81.38 M |
| 09/24/2025 | $0.89 | $0.88 (-1.18%) | $0.90 | $0.87 | 166.43 K | $78.95 M |
| 09/23/2025 | $0.86 | $0.88 (2.87%) | $0.91 | $0.86 | 142.05 K | $79.42 M |
| 09/22/2025 | $0.86 | $0.88 (2.33%) | $0.91 | $0.86 | 230.75 K | $79.00 M |
| 09/19/2025 | $0.88 | $0.86 (-1.93%) | $0.91 | $0.86 | 121.95 K | $77.47 M |
| 09/18/2025 | $0.88 | $0.91 (3.41%) | $0.91 | $0.87 | 174.70 K | $81.69 M |
| 09/17/2025 | $0.87 | $0.87 (0.65%) | $0.89 | $0.86 | 148.10 K | $78.10 M |
| 09/16/2025 | $0.88 | $0.87 (-0.91%) | $0.90 | $0.85 | 408.70 K | $78.10 M |
| 09/15/2025 | $0.89 | $0.88 (-1.29%) | $0.92 | $0.85 | 312.96 K | $79.00 M |
| 09/12/2025 | $0.89 | $0.88 (-0.44%) | $0.91 | $0.88 | 88.10 K | $79.09 M |
| 09/11/2025 | $0.89 | $0.88 (-1.69%) | $0.94 | $0.88 | 337.18 K | $78.55 M |
| 09/10/2025 | $0.90 | $0.90 (-0.28%) | $0.92 | $0.89 | 156.90 K | $80.49 M |
| 09/09/2025 | $0.90 | $0.90 (0.35%) | $0.91 | $0.88 | 272.77 K | $80.70 M |
| 09/08/2025 | $0.90 | $0.90 (-0.46%) | $0.93 | $0.89 | 129.93 K | $80.42 M |
| 09/05/2025 | $0.93 | $0.92 (-0.75%) | $0.93 | $0.91 | 68.66 K | $82.86 M |
| 09/04/2025 | $0.91 | $0.93 (2.31%) | $0.93 | $0.90 | 48.70 K | $83.48 M |
| 09/03/2025 | $0.90 | $0.91 (0.61%) | $0.93 | $0.89 | 77.06 K | $81.46 M |
| 09/02/2025 | $0.90 | $0.91 (1.46%) | $0.93 | $0.90 | 51.93 K | $81.97 M |
| 08/29/2025 | $0.90 | $0.93 (3.33%) | $0.93 | $0.90 | 38.20 K | $83.48 M |
| 08/28/2025 | $0.91 | $0.92 (0.66%) | $0.93 | $0.90 | 53.90 K | $82.23 M |
| 08/27/2025 | $0.89 | $0.92 (3.36%) | $0.93 | $0.89 | 77.90 K | $82.58 M |
| 08/26/2025 | $0.95 | $0.90 (-5.25%) | $0.96 | $0.87 | 865.20 K | $80.80 M |
| 08/25/2025 | $0.97 | $0.97 (-0.32%) | $1.00 | $0.94 | 591.41 K | $86.80 M |
| 08/22/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 139.00 K | $88.87 M |
| 08/21/2025 | $0.96 | $0.99 (3.13%) | $1.03 | $0.95 | 78.08 K | $88.87 M |
| 08/20/2025 | $0.99 | $0.98 (-1.11%) | $1.01 | $0.95 | 44.54 K | $87.88 M |
| 08/19/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.96 | 114.13 K | $90.67 M |
| 08/18/2025 | $1.00 | $1.05 (5%) | $1.09 | $0.98 | 245.50 K | $94.26 M |
| 08/15/2025 | $0.97 | $0.99 (1.87%) | $1.01 | $0.96 | 104.42 K | $88.87 M |
| 08/14/2025 | $1.00 | $0.99 (-1.23%) | $1.01 | $0.95 | 39.94 K | $88.83 M |
| 08/13/2025 | $0.99 | $1.00 (1.01%) | $1.01 | $0.97 | 102.70 K | $89.94 M |
| 08/12/2025 | $0.93 | $1.00 (7.53%) | $1.01 | $0.93 | 94.03 K | $89.94 M |
| 08/11/2025 | $0.96 | $0.96 (0%) | $0.97 | $0.92 | 70.40 K | $86.34 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.
