5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
-14.95%
6 MONTH PERFORMANCE
-28.35%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-13.33%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.85 | $0.89 (4.89%) | $0.91 | $0.85 | 187,358 | $80.37 M |
| 01/16/2025 | $0.91 | $0.91 (-0.39%) | $0.93 | $0.86 | 266,643 | $81.66 M |
| 01/15/2025 | $0.90 | $0.91 (1.59%) | $0.93 | $0.86 | 312,111 | $82.22 M |
| 01/14/2025 | $0.94 | $0.90 (-4.09%) | $0.95 | $0.85 | 383,500 | $81.08 M |
| 01/13/2025 | $0.95 | $0.92 (-2.8%) | $0.95 | $0.90 | 453,648 | $83.04 M |
| 01/10/2025 | $1.00 | $0.96 (-4.01%) | $1.01 | $0.94 | 221,400 | $86.33 M |
| 01/08/2025 | $1.00 | $0.97 (-3%) | $1.01 | $0.93 | 667,446 | $87.23 M |
| 01/07/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 294,236 | $91.73 M |
| 01/06/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $0.97 | 1.19 M | $93.53 M |
| 01/03/2025 | $1.01 | $0.98 (-2.51%) | $1.03 | $0.97 | 658,098 | $88.55 M |
| 01/02/2025 | $0.95 | $1.01 (6.05%) | $1.04 | $0.94 | 777,139 | $90.83 M |
| 12/31/2024 | $1.08 | $0.94 (-12.96%) | $1.08 | $0.91 | 2.21 M | $84.54 M |
| 12/30/2024 | $1.11 | $1.08 (-2.7%) | $1.28 | $1.05 | 4.26 M | $97.13 M |
| 12/27/2024 | $1.10 | $1.07 (-2.73%) | $1.22 | $1.02 | 10.88 M | $96.23 M |
| 12/26/2024 | $0.85 | $0.91 (7.86%) | $0.93 | $0.84 | 550,826 | $82.06 M |
| 12/24/2024 | $0.80 | $0.85 (6.41%) | $0.86 | $0.78 | 173,200 | $76.46 M |
| 12/23/2024 | $0.77 | $0.80 (3.9%) | $0.82 | $0.77 | 315,509 | $71.95 M |
| 12/20/2024 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.78 | 293,545 | $70.15 M |
| 12/19/2024 | $0.82 | $0.82 (0%) | $0.85 | $0.79 | 218,669 | $73.74 M |
| 12/18/2024 | $0.84 | $0.80 (-4.76%) | $0.88 | $0.80 | 281,625 | $71.95 M |
| 12/17/2024 | $0.83 | $0.86 (3.49%) | $0.89 | $0.83 | 229,535 | $77.25 M |
| 12/16/2024 | $0.84 | $0.84 (-0.4%) | $0.86 | $0.83 | 520,939 | $75.24 M |
| 12/13/2024 | $0.87 | $0.84 (-3.39%) | $0.89 | $0.82 | 318,640 | $75.59 M |
| 12/12/2024 | $0.90 | $0.89 (-1.12%) | $0.91 | $0.87 | 101,900 | $80.03 M |
| 12/11/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.87 | 328,759 | $80.94 M |
| 12/10/2024 | $0.88 | $0.88 (-0.35%) | $0.88 | $0.85 | 376,441 | $79.05 M |
| 12/09/2024 | $0.91 | $0.89 (-2.3%) | $0.94 | $0.89 | 396,620 | $79.96 M |
| 12/06/2024 | $0.94 | $0.91 (-2.53%) | $0.94 | $0.90 | 168,700 | $81.95 M |
| 12/05/2024 | $0.91 | $0.94 (2.75%) | $0.98 | $0.91 | 247,143 | $84.09 M |
| 12/04/2024 | $0.93 | $0.92 (-0.6%) | $0.95 | $0.90 | 211,600 | $83.13 M |
| 12/03/2024 | $0.96 | $0.94 (-2.28%) | $0.96 | $0.91 | 136,400 | $84.36 M |
| 12/02/2024 | $0.94 | $0.96 (2.1%) | $0.97 | $0.92 | 314,181 | $86.31 M |
| 11/29/2024 | $0.98 | $0.94 (-3.79%) | $1.04 | $0.94 | 310,340 | $84.80 M |
| 11/27/2024 | $0.96 | $0.95 (-1.18%) | $0.99 | $0.95 | 220,700 | $85.61 M |
| 11/26/2024 | $0.88 | $0.95 (8.08%) | $0.97 | $0.88 | 226,576 | $85.53 M |
| 11/25/2024 | $0.90 | $0.90 (0.5%) | $0.91 | $0.84 | 307,700 | $80.93 M |
| 11/22/2024 | $0.86 | $0.89 (3.31%) | $0.90 | $0.85 | 244,600 | $80.03 M |
| 11/21/2024 | $0.86 | $0.87 (0.85%) | $0.88 | $0.85 | 179,295 | $78.19 M |
| 11/20/2024 | $0.88 | $0.85 (-3.19%) | $0.88 | $0.84 | 190,100 | $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 |