5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+19.67%
3 MONTH PERFORMANCE
+18.01%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
+23.34%
1 YEAR PERFORMANCE
+15.73%
CBAK Energy Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.95 | $1.03 (8.42%) | $1.05 | $0.93 | 615.41 K | $90.25 M |
| 02/13/2026 | $0.84 | $0.96 (14.4%) | $0.98 | $0.82 | 516.83 K | $86.15 M |
| 02/12/2026 | $0.85 | $0.84 (-1.76%) | $0.91 | $0.84 | 629.61 K | $74.85 M |
| 02/11/2026 | $0.84 | $0.86 (2.36%) | $0.87 | $0.84 | 78.44 K | $77.08 M |
| 02/10/2026 | $0.83 | $0.85 (3.03%) | $0.86 | $0.82 | 123.40 K | $76.20 M |
| 02/09/2026 | $0.80 | $0.82 (2.96%) | $0.83 | $0.80 | 101.71 K | $73.84 M |
| 02/06/2026 | $0.79 | $0.81 (1.75%) | $0.82 | $0.78 | 82.16 K | $72.32 M |
| 02/05/2026 | $0.77 | $0.80 (2.7%) | $0.81 | $0.77 | 102.41 K | $71.28 M |
| 02/04/2026 | $0.79 | $0.79 (-0.01%) | $0.79 | $0.77 | 129.32 K | $70.81 M |
| 02/03/2026 | $0.78 | $0.79 (1.29%) | $0.81 | $0.78 | 122.00 K | $70.83 M |
| 02/02/2026 | $0.78 | $0.79 (0.86%) | $0.82 | $0.77 | 74.11 K | $70.52 M |
| 01/30/2026 | $0.80 | $0.79 (-1.39%) | $0.83 | $0.77 | 94.11 K | $70.82 M |
| 01/29/2026 | $0.81 | $0.81 (0%) | $0.82 | $0.80 | 104.52 K | $72.61 M |
| 01/28/2026 | $0.82 | $0.81 (-0.73%) | $0.83 | $0.81 | 120.14 K | $72.97 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 |
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.
