CBAK Energy Technology, Inc. - Common Stock (CBAT)
0.9075
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 4th, 5:47 AM EDT
Historical Prices For CBAK Energy Technology, Inc. - Common Stock (CBAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 0.90 | 0.93 | 0.89 | 0.91 | 77,060 | 0.91 |
| 9/02/2025 | 0.90 | 0.93 | 0.90 | 0.91 | 51,930 | 0.91 |
| 8/29/2025 | 0.90 | 0.93 | 0.90 | 0.93 | 38,150 | 0.93 |
| 8/28/2025 | 0.91 | 0.93 | 0.90 | 0.92 | 53,873 | 0.92 |
| 8/27/2025 | 0.89 | 0.93 | 0.89 | 0.92 | 77,679 | 0.92 |
| 8/26/2025 | 0.95 | 0.96 | 0.87 | 0.90 | 865,159 | 0.90 |
| 8/25/2025 | 0.97 | 1.00 | 0.94 | 0.97 | 591,411 | 0.97 |
| 8/22/2025 | 0.98 | 1.00 | 0.96 | 0.99 | 138,973 | 0.99 |
| 8/21/2025 | 0.96 | 1.03 | 0.95 | 0.99 | 78,079 | 0.99 |
| 8/20/2025 | 0.99 | 1.01 | 0.95 | 0.98 | 44,543 | 0.98 |
| 8/19/2025 | 1.03 | 1.03 | 0.96 | 1.01 | 114,093 | 1.01 |
| 8/18/2025 | 1.00 | 1.08 | 0.98 | 1.05 | 240,065 | 1.05 |
| 8/15/2025 | 0.97 | 1.01 | 0.96 | 0.99 | 104,423 | 0.99 |
| 8/14/2025 | 1.00 | 1.01 | 0.95 | 0.99 | 38,731 | 0.99 |
| 8/13/2025 | 0.99 | 1.01 | 0.97 | 1.00 | 102,463 | 1.00 |
| 8/12/2025 | 0.93 | 1.01 | 0.93 | 1.00 | 94,028 | 1.00 |
| 8/11/2025 | 0.96 | 0.97 | 0.92 | 0.96 | 70,358 | 0.96 |
| 8/08/2025 | 0.92 | 1.03 | 0.90 | 0.97 | 825,859 | 0.97 |
| 8/07/2025 | 0.92 | 0.93 | 0.91 | 0.92 | 54,922 | 0.92 |
| 8/06/2025 | 0.91 | 0.95 | 0.91 | 0.91 | 82,663 | 0.91 |
| 8/05/2025 | 0.93 | 0.95 | 0.88 | 0.91 | 92,258 | 0.91 |
| 8/04/2025 | 0.89 | 0.94 | 0.88 | 0.93 | 116,340 | 0.93 |
| 8/01/2025 | 0.90 | 0.91 | 0.89 | 0.90 | 92,773 | 0.90 |
| 7/31/2025 | 0.97 | 0.97 | 0.80 | 0.91 | 639,484 | 0.91 |
| 7/30/2025 | 0.99 | 1.00 | 0.95 | 0.97 | 62,900 | 0.97 |
| 7/29/2025 | 1.00 | 1.02 | 0.98 | 0.98 | 116,283 | 0.98 |
| 7/28/2025 | 1.01 | 1.03 | 1.00 | 1.00 | 59,962 | 1.00 |
| 7/25/2025 | 1.04 | 1.04 | 1.01 | 1.03 | 79,509 | 1.03 |
| 7/24/2025 | 1.05 | 1.08 | 1.03 | 1.03 | 99,421 | 1.03 |
| 7/23/2025 | 1.07 | 1.10 | 1.06 | 1.07 | 112,460 | 1.07 |
| 7/22/2025 | 1.07 | 1.11 | 1.03 | 1.07 | 121,459 | 1.07 |
| 7/21/2025 | 1.12 | 1.13 | 1.06 | 1.08 | 197,038 | 1.08 |
| 7/18/2025 | 1.10 | 1.13 | 1.08 | 1.11 | 192,361 | 1.11 |
| 7/17/2025 | 1.03 | 1.15 | 1.03 | 1.13 | 597,234 | 1.13 |
| 7/16/2025 | 0.93 | 1.04 | 0.93 | 1.03 | 221,859 | 1.03 |
| 7/15/2025 | 1.00 | 1.02 | 0.92 | 0.99 | 278,450 | 0.99 |
| 7/14/2025 | 1.06 | 1.09 | 1.00 | 1.03 | 188,384 | 1.03 |
| 7/11/2025 | 1.08 | 1.12 | 1.06 | 1.07 | 83,470 | 1.07 |
| 7/10/2025 | 1.13 | 1.15 | 1.07 | 1.08 | 171,962 | 1.08 |
| 7/09/2025 | 1.14 | 1.17 | 1.13 | 1.13 | 156,845 | 1.13 |
| 7/08/2025 | 1.15 | 1.18 | 1.13 | 1.13 | 165,312 | 1.13 |
| 7/07/2025 | 1.16 | 1.19 | 1.16 | 1.16 | 157,812 | 1.16 |
| 7/03/2025 | 1.17 | 1.21 | 1.17 | 1.17 | 78,290 | 1.17 |
| 7/02/2025 | 1.15 | 1.18 | 1.15 | 1.18 | 161,696 | 1.18 |
| 7/01/2025 | 1.15 | 1.17 | 1.13 | 1.13 | 223,349 | 1.13 |
| 6/30/2025 | 1.15 | 1.24 | 1.15 | 1.18 | 606,531 | 1.18 |
| 6/27/2025 | 1.22 | 1.23 | 1.19 | 1.19 | 211,252 | 1.19 |
| 6/26/2025 | 1.19 | 1.23 | 1.18 | 1.22 | 309,385 | 1.22 |
| 6/25/2025 | 1.15 | 1.21 | 1.15 | 1.19 | 301,469 | 1.19 |
| 6/24/2025 | 1.15 | 1.17 | 1.14 | 1.16 | 175,607 | 1.16 |
| 6/23/2025 | 1.14 | 1.16 | 1.14 | 1.14 | 170,029 | 1.14 |
| 6/20/2025 | 1.14 | 1.16 | 1.14 | 1.15 | 137,550 | 1.15 |
| 6/18/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 208,872 | 1.15 |
| 6/17/2025 | 1.19 | 1.22 | 1.07 | 1.11 | 489,471 | 1.11 |
| 6/16/2025 | 1.24 | 1.25 | 1.16 | 1.21 | 288,536 | 1.21 |
| 6/13/2025 | 1.21 | 1.23 | 1.15 | 1.21 | 360,713 | 1.21 |
| 6/12/2025 | 1.08 | 1.24 | 1.08 | 1.23 | 546,606 | 1.23 |
| 6/11/2025 | 1.08 | 1.15 | 1.07 | 1.10 | 304,799 | 1.10 |
| 6/10/2025 | 1.05 | 1.10 | 1.05 | 1.09 | 197,753 | 1.09 |
| 6/09/2025 | 1.04 | 1.08 | 1.04 | 1.06 | 110,164 | 1.06 |
| 6/06/2025 | 1.06 | 1.08 | 1.03 | 1.05 | 215,026 | 1.05 |
| 6/05/2025 | 1.09 | 1.09 | 1.03 | 1.06 | 210,622 | 1.06 |
| 6/04/2025 | 1.02 | 1.10 | 1.02 | 1.08 | 753,529 | 1.08 |