• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,761.02
  • 0.1 %
  • $39.36
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
CBAK Energy Technology, Inc. (CBAT) Charts

CBAK Energy Technology, Inc. (CBAT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.93

-$0.05

(-4.76%)

Day's range
$0.92
Day's range
$1
  • 5 DAY PERFORMANCE

    -13.08%
  • 1 MONTH PERFORMANCE

    -16.96%
  • 3 MONTH PERFORMANCE

    -5.10%
  • 6 MONTH PERFORMANCE

    -22.50%
  • YEAR-TO-DATE PERFORMANCE

    -11.43%
  • 1 YEAR PERFORMANCE

    +16.25%

CBAK Energy Technology, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/13/2024 $0.99 $0.93   (-6.28%) $1.01 $0.92 430,775 $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
08/20/2024 $1.12 $1.10   (-1.79%) $1.13 $1.07 39,730 $98.92 M
08/19/2024 $1.09 $1.11   (1.83%) $1.15 $1.08 113,532 $99.82 M
08/16/2024 $1.08 $1.09   (0.93%) $1.19 $1.06 269,500 $98.03 M
08/15/2024 $1.14 $1.09   (-4.39%) $1.14 $1.06 243,100 $98.03 M
08/14/2024 $0.98 $1.14   (16.33%) $1.17 $0.98 381,549 $102.52 M
08/13/2024 $0.97 $0.98   (1.03%) $0.99 $0.87 416,000 $88.13 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.