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 |