CBAK Energy Technology Inc (CBAT) Historical Stock Data

0.92 ↑0.02 (2.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CBAT is up 0.44% a day on average. There have been 20 days where CBAK Energy Technology Inc closed green and 10 days where CBAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	0.89	0.92	↑$0.03 (3.34%)	0.88	0.93	156.77K
2025-12-18	0.87	0.90	↑$0.02 (2.51%)	0.87	0.90	63.82K
2025-12-17	0.88	0.88	↑$0.00 (0.06%)	0.87	0.91	172.05K
2025-12-16	0.90	0.91	↑$0.01 (1.10%)	0.89	0.91	113.51K
2025-12-15	0.89	0.89	↓$0.00 (-0.06%)	0.88	0.92	349.66K
2025-12-12	0.89	0.89	↑$0.00 (0.17%)	0.89	0.93	112.78K
2025-12-11	0.90	0.90	↓$0.00 (-0.53%)	0.88	0.91	66.79K
2025-12-10	0.89	0.91	↑$0.02 (2.02%)	0.89	0.91	63.02K
2025-12-09	0.87	0.89	↑$0.02 (1.77%)	0.87	0.90	104.58K
2025-12-08	0.86	0.87	↑$0.00 (0.49%)	0.86	0.91	127.06K
2025-12-05	0.86	0.86	↑$0.00 (0.08%)	0.86	0.90	155.99K
2025-12-04	0.88	0.89	↑$0.01 (1.14%)	0.87	0.90	205K
2025-12-03	0.88	0.92	↑$0.04 (4.32%)	0.88	0.92	105.89K
2025-12-02	0.90	0.88	↓$0.01 (-1.62%)	0.88	0.92	69.71K
2025-12-01	0.92	0.90	↓$0.02 (-2.46%)	0.89	0.92	137.44K
2025-11-28	0.90	0.91	↑$0.01 (1.10%)	0.90	0.91	34.26K
2025-11-26	0.89	0.90	↑$0.01 (1.26%)	0.89	0.92	94.12K
2025-11-25	0.90	0.89	↓$0.01 (-0.77%)	0.88	0.90	67.27K
2025-11-24	0.88	0.90	↑$0.02 (1.70%)	0.87	0.90	44.79K
2025-11-21	0.88	0.89	↑$0.01 (1.59%)	0.87	0.90	38.01K
2025-11-20	0.90	0.87	↓$0.03 (-2.99%)	0.87	0.90	127.06K
2025-11-19	0.87	0.88	↑$0.00 (0.37%)	0.87	0.89	81.68K
2025-11-18	0.88	0.87	↓$0.01 (-1.16%)	0.87	0.89	137.31K
2025-11-17	0.89	0.90	↑$0.01 (0.67%)	0.88	0.90	148.39K
2025-11-14	0.88	0.88	↓$0.00 (-0.23%)	0.88	0.90	187.23K
2025-11-13	0.90	0.90	↑$0.00 (0.00%)	0.90	0.94	184.72K
2025-11-12	0.93	0.91	↓$0.02 (-2.68%)	0.89	0.94	229.05K
2025-11-11	0.92	0.94	↑$0.02 (1.78%)	0.90	0.95	236.03K
2025-11-10	0.92	0.92	↑$0.00 (0.37%)	0.90	0.93	176.38K
2025-11-07	0.88	0.88	↓$0.00 (-0.06%)	0.85	0.89	399.41K