Skip to main content
CBAK Energy Technology, Inc. (CBAT)
NASDAQ: CBAT · Real-Time Price · USD
0.862
-0.028 (-3.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.861
-0.001 (-0.12%)
After-hours: Dec 5, 2025, 5:17 PM EST

CBAK Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.900.860.860.86-3.12%155,810
Dec 4, 20250.880.900.870.890.89-3.05%202,931
Dec 3, 20250.880.920.880.920.924.26%105,851
Dec 2, 20250.900.920.880.880.88-1.88%68,345
Dec 1, 20250.920.920.890.900.90-1.37%137,443
Nov 28, 20250.900.910.900.910.911.10%30,689
Nov 26, 20250.890.920.890.900.900.77%94,115
Nov 25, 20250.900.900.880.890.89-0.21%67,035
Nov 24, 20250.880.900.870.900.900.11%44,092
Nov 21, 20250.880.900.870.890.892.75%37,006
Nov 20, 20250.900.900.870.870.87-0.67%125,104
Nov 19, 20250.870.890.870.880.880.37%82,079
Nov 18, 20250.880.890.870.870.87-2.59%137,312
Nov 17, 20250.890.900.880.900.901.82%148,387
Nov 14, 20250.880.900.880.880.88-2.22%187,231
Nov 13, 20250.900.940.900.900.90-0.56%184,717
Nov 12, 20250.930.940.890.910.91-3.82%229,053
Nov 11, 20250.920.950.900.940.941.78%236,032
Nov 10, 20250.920.930.900.920.925.12%176,381
Nov 7, 20250.880.890.850.880.88-2.34%403,212
Nov 6, 20250.930.940.900.900.90-1.36%193,120
Nov 5, 20250.890.930.890.910.912.53%97,645
Nov 4, 20250.900.930.880.890.89-3.21%254,766
Nov 3, 20250.910.940.890.920.92-1.08%232,599
Oct 31, 20250.910.930.910.930.930.87%108,935
Oct 30, 20250.910.920.890.920.922.59%146,828
Oct 29, 20250.910.950.880.900.90-1.78%187,035
Oct 28, 20250.940.950.910.920.92-3.79%183,283
Oct 27, 20250.970.990.940.950.95-3.69%185,233
Oct 24, 20250.961.000.950.990.993.06%186,058
Oct 23, 20250.950.980.940.960.96-1.02%94,390
Oct 22, 20251.001.000.930.970.97-3.20%261,139
Oct 21, 20250.981.040.941.001.002.25%344,703
Oct 20, 20251.001.000.950.980.98-1.11%171,941
Oct 17, 20251.051.060.970.990.99-6.70%673,118
Oct 16, 20251.201.201.051.061.06-7.02%1,039,545
Oct 15, 20251.221.241.031.141.14-3.80%2,165,676
Oct 14, 20251.061.201.021.191.1915.05%3,369,366
Oct 13, 20250.931.080.911.031.0315.37%1,817,571
Oct 10, 20250.930.980.890.890.89-6.91%311,117
Oct 9, 20250.951.000.920.960.960.14%203,340
Oct 8, 20250.920.970.920.960.961.54%137,224
Oct 7, 20250.960.990.920.940.94-3.74%164,060
Oct 6, 20250.961.020.960.980.982.08%537,939
Oct 3, 20250.880.980.880.960.968.50%682,246
Oct 2, 20250.900.900.870.880.88-1.36%74,959
Oct 1, 20250.870.900.870.900.900.25%105,371
Sep 30, 20250.860.900.860.890.89-0.58%49,414
Sep 29, 20250.900.910.880.900.90-0.42%76,247
Sep 26, 20250.890.910.890.900.90-0.31%159,608
Sep 25, 20250.880.910.880.910.913.08%161,404
Sep 24, 20250.890.900.870.880.88-0.59%166,431
Sep 23, 20250.860.910.860.880.880.53%142,051
Sep 22, 20250.860.910.860.880.881.97%230,747
Sep 19, 20250.880.910.860.860.86-5.16%121,949
Sep 18, 20250.880.910.870.910.914.36%174,679
Sep 17, 20250.870.890.860.870.87-148,062
Sep 16, 20250.880.900.850.870.87-0.74%408,660
Sep 15, 20250.890.920.850.880.88-0.30%312,964
Sep 12, 20250.890.910.880.880.880.70%88,096
Sep 11, 20250.890.940.880.880.88-2.41%337,175
Sep 10, 20250.900.920.890.900.90-0.27%156,871
Sep 9, 20250.900.910.880.900.900.35%272,774
Sep 8, 20250.900.930.890.900.90-2.94%129,925
Sep 5, 20250.930.930.910.920.92-0.75%68,655
Sep 4, 20250.910.930.900.930.932.48%48,671
Sep 3, 20250.900.930.890.910.91-0.61%77,060
Sep 2, 20250.900.930.900.910.91-1.82%51,930
Aug 29, 20250.900.930.900.930.931.53%38,150
Aug 28, 20250.910.930.900.920.92-0.42%53,873
Aug 27, 20250.890.930.890.920.922.20%77,899
Aug 26, 20250.950.960.870.900.90-6.91%865,159
Aug 25, 20250.971.000.940.970.97-2.33%591,411
Aug 22, 20250.981.000.960.990.99-138,973
Aug 21, 20250.961.030.950.990.991.12%78,079
Aug 20, 20250.991.010.950.980.98-3.07%44,543
Aug 19, 20251.031.030.961.011.01-3.81%114,133
Aug 18, 20251.001.090.981.051.056.26%245,492
Aug 15, 20250.971.010.960.990.990.04%104,423
Aug 14, 20251.001.010.950.990.99-1.72%39,938
Aug 13, 20250.991.010.971.011.010.50%102,686
Aug 12, 20250.931.010.931.001.004.17%94,029
Aug 11, 20250.960.970.920.960.96-1.03%70,360
Aug 8, 20250.921.030.900.970.975.38%825,859
Aug 7, 20250.920.930.910.920.921.12%54,932
Aug 6, 20250.910.950.910.910.910.39%82,715
Aug 5, 20250.930.950.880.910.91-1.97%92,258
Aug 4, 20250.890.940.880.930.933.35%116,340
Aug 1, 20250.900.910.890.900.90-1.10%92,773
Jul 31, 20250.970.970.800.910.91-6.80%639,986
Jul 30, 20250.991.000.950.970.97-1.39%62,904
Jul 29, 20251.001.020.980.980.98-2.02%116,294
Jul 28, 20251.011.031.001.011.01-2.43%59,962
Jul 25, 20251.041.051.011.031.03-79,509
Jul 24, 20251.051.081.031.031.03-3.74%100,421
Jul 23, 20251.071.101.061.071.07-112,544
Jul 22, 20251.071.111.041.071.07-0.93%121,472
Jul 21, 20251.121.131.061.081.08-2.70%197,144
Jul 18, 20251.101.131.081.111.11-1.77%192,361
Jul 17, 20251.031.151.031.131.139.71%597,234