CBAK Energy Technology Limited (CBAT)

NASDAQ: CBAT · Real-Time Price · USD

0.600

-0.031 (-4.93%)

At close: Jun 26, 2026, 4:00 PM EDT

0.600

-0.000 (-0.02%)

After-hours: Jun 26, 2026, 7:32 PM EDT

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.62	0.66	0.60	0.60	0.60	-4.93%	99,724
Jun 25, 2026	0.69	0.69	0.63	0.63	0.63	-11.66%	153,284
Jun 24, 2026	0.63	0.72	0.63	0.71	0.71	10.26%	371,106
Jun 23, 2026	0.62	0.69	0.62	0.65	0.65	1.06%	136,577
Jun 22, 2026	0.66	0.67	0.64	0.64	0.64	-6.19%	232,784
Jun 18, 2026	0.66	0.70	0.66	0.68	0.68	2.31%	193,108
Jun 17, 2026	0.67	0.69	0.66	0.67	0.67	-1.04%	90,721
Jun 16, 2026	0.68	0.70	0.67	0.68	0.68	-1.87%	88,279
Jun 15, 2026	0.69	0.74	0.67	0.69	0.69	-1.46%	174,553
Jun 12, 2026	0.72	0.73	0.68	0.70	0.70	-3.47%	187,867
Jun 11, 2026	0.74	0.76	0.72	0.72	0.72	-2.28%	191,443
Jun 10, 2026	0.71	0.77	0.71	0.74	0.74	1.82%	184,391
Jun 9, 2026	0.75	0.75	0.71	0.73	0.73	-0.76%	223,758
Jun 8, 2026	0.75	0.76	0.72	0.73	0.73	1.75%	214,326
Jun 5, 2026	0.75	0.75	0.71	0.72	0.72	-4.06%	183,121
Jun 4, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	128,026
Jun 3, 2026	0.79	0.79	0.76	0.77	0.77	-2.73%	100,130
Jun 2, 2026	0.79	0.81	0.79	0.79	0.79	0.25%	59,317
Jun 1, 2026	0.80	0.82	0.79	0.79	0.79	-1.30%	90,693
May 29, 2026	0.82	0.84	0.80	0.80	0.80	-2.10%	88,851
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.71%	70,219
May 27, 2026	0.87	0.87	0.82	0.84	0.84	-5.19%	144,666
May 26, 2026	0.75	0.89	0.74	0.89	0.89	18.13%	558,828
May 22, 2026	0.75	0.77	0.73	0.75	0.75	0.87%	186,939
May 21, 2026	0.74	0.76	0.73	0.74	0.74	2.50%	66,053
May 20, 2026	0.72	0.75	0.72	0.73	0.73	-0.63%	45,033
May 19, 2026	0.77	0.77	0.70	0.73	0.73	-0.83%	58,135
May 18, 2026	0.78	0.78	0.72	0.74	0.74	-6.00%	287,582
May 15, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	63,733
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-0.82%	48,302
May 13, 2026	0.79	0.80	0.79	0.79	0.79	1.08%	55,547
May 12, 2026	0.80	0.80	0.79	0.79	0.79	-	162,491
May 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.62%	76,666
May 8, 2026	0.79	0.81	0.79	0.79	0.79	0.61%	43,800
May 7, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	65,930
May 6, 2026	0.81	0.81	0.79	0.79	0.79	-0.50%	55,455
May 5, 2026	0.79	0.81	0.79	0.79	0.79	0.18%	31,906
May 4, 2026	0.81	0.82	0.79	0.79	0.79	-0.95%	53,772
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-1.25%	73,646
Apr 30, 2026	0.80	0.83	0.78	0.81	0.81	4.99%	41,991
Apr 29, 2026	0.81	0.83	0.77	0.77	0.77	-5.02%	147,785
Apr 28, 2026	0.82	0.84	0.81	0.81	0.81	-0.88%	98,015
Apr 27, 2026	0.82	0.85	0.81	0.82	0.82	-0.61%	123,988
Apr 24, 2026	0.81	0.83	0.81	0.83	0.83	1.23%	59,583
Apr 23, 2026	0.81	0.83	0.81	0.82	0.82	-	82,555
Apr 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.81%	142,184
Apr 21, 2026	0.84	0.85	0.83	0.83	0.83	-0.31%	113,265
Apr 20, 2026	0.83	0.84	0.82	0.83	0.83	1.50%	64,972
Apr 17, 2026	0.81	0.84	0.81	0.82	0.82	0.84%	107,951
Apr 16, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	96,234
Apr 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.44%	59,502
Apr 14, 2026	0.82	0.83	0.82	0.82	0.82	0.99%	142,828
Apr 13, 2026	0.82	0.82	0.81	0.81	0.81	-0.60%	73,929
Apr 10, 2026	0.82	0.83	0.82	0.82	0.82	-0.63%	42,981
Apr 9, 2026	0.82	0.83	0.81	0.82	0.82	0.95%	71,686
Apr 8, 2026	0.85	0.85	0.81	0.81	0.81	0.18%	24,285
Apr 7, 2026	0.82	0.83	0.81	0.81	0.81	-0.01%	24,844
Apr 6, 2026	0.82	0.84	0.81	0.81	0.81	-0.80%	30,160
Apr 2, 2026	0.81	0.83	0.81	0.82	0.82	-1.74%	21,169
Apr 1, 2026	0.81	0.85	0.81	0.83	0.83	0.60%	28,639
Mar 31, 2026	0.81	0.83	0.80	0.83	0.83	4.52%	35,813
Mar 30, 2026	0.81	0.84	0.79	0.79	0.79	-2.91%	230,145
Mar 27, 2026	0.80	0.85	0.80	0.82	0.82	1.49%	153,890
Mar 26, 2026	0.82	0.83	0.80	0.80	0.80	-3.25%	61,886
Mar 25, 2026	0.82	0.85	0.82	0.83	0.83	0.18%	108,961
Mar 24, 2026	0.82	0.86	0.82	0.83	0.83	-1.98%	31,483
Mar 23, 2026	0.83	0.89	0.81	0.85	0.85	1.45%	95,169
Mar 20, 2026	0.85	0.91	0.83	0.83	0.83	-1.99%	74,897
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