CBAK Energy Technology, Inc. (CBAT)

NASDAQ: CBAT · Real-Time Price · USD

0.813

-0.007 (-0.88%)

At close: Apr 28, 2026, 4:00 PM EDT

0.824

+0.011 (1.40%)

After-hours: Apr 28, 2026, 7:51 PM EDT

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.84	0.81	0.81	0.81	-0.88%	97,417
Apr 27, 2026	0.82	0.85	0.81	0.82	0.82	-0.61%	123,848
Apr 24, 2026	0.81	0.83	0.81	0.83	0.83	1.23%	59,196
Apr 23, 2026	0.81	0.83	0.81	0.82	0.82	-	82,545
Apr 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.81%	141,482
Apr 21, 2026	0.84	0.85	0.83	0.83	0.83	-0.31%	111,658
Apr 20, 2026	0.83	0.84	0.82	0.83	0.83	1.50%	41,932
Apr 17, 2026	0.81	0.84	0.81	0.82	0.82	0.84%	107,950
Apr 16, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	95,720
Apr 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.44%	59,437
Apr 14, 2026	0.82	0.83	0.82	0.82	0.82	0.99%	142,712
Apr 13, 2026	0.82	0.82	0.81	0.81	0.81	-0.60%	73,330
Apr 10, 2026	0.82	0.83	0.82	0.82	0.82	-0.63%	42,973
Apr 9, 2026	0.82	0.83	0.81	0.82	0.82	0.95%	71,653
Apr 8, 2026	0.85	0.85	0.81	0.81	0.81	0.18%	23,884
Apr 7, 2026	0.82	0.83	0.81	0.81	0.81	-0.01%	24,800
Apr 6, 2026	0.82	0.84	0.81	0.81	0.81	-0.80%	30,145
Apr 2, 2026	0.81	0.83	0.81	0.82	0.82	-1.74%	20,838
Apr 1, 2026	0.81	0.85	0.81	0.83	0.83	0.60%	28,431
Mar 31, 2026	0.81	0.83	0.80	0.83	0.83	4.52%	35,796
Mar 30, 2026	0.81	0.84	0.79	0.79	0.79	-2.91%	230,111
Mar 27, 2026	0.80	0.85	0.80	0.82	0.82	1.49%	153,789
Mar 26, 2026	0.82	0.83	0.80	0.80	0.80	-3.25%	61,855
Mar 25, 2026	0.82	0.85	0.82	0.83	0.83	0.18%	88,668
Mar 24, 2026	0.82	0.86	0.82	0.83	0.83	-1.98%	31,261
Mar 23, 2026	0.83	0.89	0.81	0.85	0.85	1.45%	95,159
Mar 20, 2026	0.85	0.91	0.83	0.83	0.83	-1.99%	74,896
Mar 19, 2026	0.93	0.93	0.83	0.85	0.85	-10.42%	206,059
Mar 18, 2026	1.00	1.00	0.91	0.95	0.95	-6.51%	211,360
Mar 17, 2026	1.00	1.03	1.00	1.02	1.02	-1.46%	119,188
Mar 16, 2026	1.01	1.04	1.01	1.03	1.03	0.98%	87,366
Mar 13, 2026	0.99	1.03	0.97	1.02	1.02	0.99%	123,625
Mar 12, 2026	1.04	1.04	0.98	1.01	1.01	-	136,275
Mar 11, 2026	1.01	1.03	0.99	1.01	1.01	-1.94%	151,956
Mar 10, 2026	1.01	1.07	1.00	1.03	1.03	0.98%	248,948
Mar 9, 2026	0.97	1.03	0.94	1.02	1.02	0.99%	89,430
Mar 6, 2026	0.99	1.03	0.99	1.01	1.01	-	249,645
Mar 5, 2026	1.03	1.03	0.99	1.01	1.01	-2.88%	162,039
Mar 4, 2026	1.01	1.04	1.00	1.04	1.04	1.96%	123,093
Mar 3, 2026	1.01	1.04	0.97	1.02	1.02	-0.97%	135,593
Mar 2, 2026	1.00	1.04	0.97	1.03	1.03	0.98%	352,996
Feb 27, 2026	1.01	1.04	0.98	1.02	1.02	0.99%	483,232
Feb 26, 2026	1.04	1.05	1.00	1.01	1.01	-1.94%	47,740
Feb 25, 2026	1.02	1.05	0.99	1.03	1.03	0.98%	246,178
Feb 24, 2026	1.02	1.04	0.99	1.02	1.02	-	108,818
Feb 23, 2026	1.03	1.04	0.98	1.02	1.02	-1.92%	158,506
Feb 20, 2026	1.02	1.05	0.94	1.04	1.04	-	219,210
Feb 19, 2026	1.00	1.05	0.96	1.04	1.04	0.97%	270,977
Feb 18, 2026	1.01	1.03	0.98	1.03	1.03	-	257,398
Feb 17, 2026	0.95	1.05	0.93	1.03	1.03	7.18%	616,265
Feb 13, 2026	0.84	0.98	0.82	0.96	0.96	15.09%	516,831
Feb 12, 2026	0.85	0.91	0.84	0.84	0.84	-2.88%	629,609
Feb 11, 2026	0.84	0.87	0.84	0.86	0.86	1.15%	78,440
Feb 10, 2026	0.83	0.86	0.82	0.85	0.85	3.19%	123,386
Feb 9, 2026	0.80	0.83	0.80	0.82	0.82	2.09%	101,708
Feb 6, 2026	0.79	0.82	0.78	0.81	0.81	1.47%	82,164
Feb 5, 2026	0.77	0.81	0.77	0.80	0.80	0.66%	102,410
Feb 4, 2026	0.79	0.79	0.77	0.79	0.79	-0.03%	129,324
Feb 3, 2026	0.78	0.81	0.78	0.79	0.79	0.43%	121,958
Feb 2, 2026	0.78	0.82	0.77	0.79	0.79	-0.42%	74,105
Jan 30, 2026	0.80	0.83	0.77	0.79	0.79	-2.47%	94,110
Jan 29, 2026	0.81	0.82	0.80	0.81	0.81	-0.49%	104,518
Jan 28, 2026	0.82	0.83	0.81	0.81	0.81	-2.02%	120,144
Jan 27, 2026	0.83	0.83	0.82	0.83	0.83	-0.05%	139,147
Jan 26, 2026	0.83	0.86	0.83	0.83	0.83	-0.34%	175,980
Jan 23, 2026	0.83	0.86	0.82	0.83	0.83	-1.48%	105,273
Jan 22, 2026	0.85	0.88	0.82	0.85	0.85	0.42%	253,262
Jan 21, 2026	0.85	0.85	0.84	0.84	0.84	-0.71%	138,904
Jan 20, 2026	0.85	0.87	0.84	0.85	0.85	-1.36%	137,204
Jan 16, 2026	0.87	0.87	0.85	0.86	0.86	-0.76%	223,867
Jan 15, 2026	0.86	0.89	0.86	0.87	0.87	0.60%	47,708
Jan 14, 2026	0.88	0.90	0.86	0.86	0.86	-2.19%	171,687
Jan 13, 2026	0.89	0.90	0.86	0.88	0.88	-1.45%	90,793
Jan 12, 2026	0.86	0.90	0.86	0.89	0.89	2.44%	162,286
Jan 9, 2026	0.90	0.90	0.86	0.87	0.87	-2.01%	39,677
Jan 8, 2026	0.87	0.90	0.87	0.89	0.89	1.10%	45,343
Jan 7, 2026	0.87	0.90	0.86	0.88	0.88	1.33%	100,019
Jan 6, 2026	0.84	0.88	0.84	0.87	0.87	3.54%	138,414
Jan 5, 2026	0.86	0.88	0.84	0.84	0.84	-1.82%	167,852
Jan 2, 2026	0.83	0.87	0.83	0.86	0.86	2.45%	105,337
Dec 31, 2025	0.84	0.86	0.83	0.84	0.84	-1.87%	286,552
Dec 30, 2025	0.83	0.86	0.83	0.85	0.85	-0.35%	107,660
Dec 29, 2025	0.84	0.86	0.83	0.85	0.85	-1.04%	323,653
Dec 26, 2025	0.87	0.88	0.86	0.86	0.86	-2.61%	190,300
Dec 24, 2025	0.88	0.89	0.88	0.89	0.89	-0.67%	73,942
Dec 23, 2025	0.88	0.91	0.88	0.89	0.89	-2.24%	93,351
Dec 22, 2025	0.92	0.92	0.90	0.91	0.91	-0.78%	66,306
Dec 19, 2025	0.89	0.93	0.88	0.92	0.92	2.66%	156,769
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	1.52%	63,821
Dec 17, 2025	0.88	0.91	0.87	0.88	0.88	-3.01%	173,699
Dec 16, 2025	0.90	0.91	0.89	0.91	0.91	2.18%	113,506
Dec 15, 2025	0.89	0.92	0.88	0.89	0.89	-0.11%	349,660
Dec 12, 2025	0.89	0.93	0.89	0.89	0.89	-0.41%	112,777
Dec 11, 2025	0.90	0.91	0.88	0.90	0.90	-1.41%	66,794
Dec 10, 2025	0.89	0.91	0.89	0.91	0.91	2.32%	63,019
Dec 9, 2025	0.87	0.90	0.87	0.89	0.89	2.45%	104,598
Dec 8, 2025	0.86	0.91	0.86	0.87	0.87	0.46%	127,116
Dec 5, 2025	0.86	0.90	0.86	0.86	0.86	-3.12%	155,986
Dec 4, 2025	0.88	0.90	0.87	0.89	0.89	-3.05%	205,082
Dec 3, 2025	0.88	0.92	0.88	0.92	0.92	4.26%	105,887