CBAK Energy Technology Inc (CBAT) Historical Stock Data
1.05 ↑0.04 (3.96%)
As of April 24, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, CBAT is up 0.38% a day on average. There have been 21 days where CBAK Energy Technology Inc closed green and 9 days where CBAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.00 | 1.08 | 161.14K |
| 2024-04-23 | 0.96 | 1.01 | ↑$0.05 (5.21%) | 0.96 | 1.02 | 48.71K |
| 2024-04-22 | 0.94 | 0.96 | ↑$0.02 (2.39%) | 0.93 | 1.00 | 102.96K |
| 2024-04-19 | 0.93 | 0.96 | ↑$0.03 (3.23%) | 0.93 | 0.99 | 29.76K |
| 2024-04-18 | 0.99 | 0.95 | ↓$0.04 (-4.03%) | 0.92 | 0.99 | 111.86K |
| 2024-04-17 | 0.93 | 0.92 | ↓$0.01 (-0.86%) | 0.92 | 0.99 | 103.99K |
| 2024-04-16 | 0.93 | 0.95 | ↑$0.02 (2.16%) | 0.93 | 1.02 | 219.83K |
| 2024-04-15 | 0.93 | 0.92 | ↓$0.01 (-1.08%) | 0.90 | 1.03 | 111.30K |
| 2024-04-12 | 0.90 | 0.95 | ↑$0.05 (5.51%) | 0.90 | 1.03 | 321.04K |
| 2024-04-11 | 0.93 | 0.93 | ↓$0.00 (-0.13%) | 0.92 | 0.98 | 97.61K |
| 2024-04-10 | 0.93 | 0.93 | ↑$0.00 (0.27%) | 0.92 | 0.96 | 66.48K |
| 2024-04-09 | 0.85 | 0.96 | ↑$0.11 (12.94%) | 0.85 | 0.96 | 164.08K |
| 2024-04-08 | 0.96 | 0.84 | ↓$0.12 (-12.59%) | 0.82 | 1.00 | 312K |
| 2024-04-05 | 0.96 | 0.97 | ↑$0.01 (1.25%) | 0.96 | 1.02 | 106.86K |
| 2024-04-04 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.06 | 68.39K |
| 2024-04-03 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 83.56K |
| 2024-04-02 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.05 | 54.21K |
| 2024-04-01 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.06 | 59.33K |
| 2024-03-28 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.06 | 71.28K |
| 2024-03-27 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 59.04K |
| 2024-03-26 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 64.19K |
| 2024-03-25 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 62.45K |
| 2024-03-22 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 62.78K |
| 2024-03-21 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.08 | 202.47K |
| 2024-03-20 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 75.40K |
| 2024-03-19 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.05 | 67.20K |
| 2024-03-18 | 1.04 | 1.04 | ↓$0.01 (-0.48%) | 1.01 | 1.08 | 145.01K |
| 2024-03-15 | 1.17 | 1.06 | ↓$0.11 (-9.40%) | 1.01 | 1.18 | 311.01K |
| 2024-03-14 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.16 | 1.26 | 366.43K |
| 2024-03-13 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.13 | 1.22 | 260.17K |
Create an account or log in to view more rows.
$CBAT pre mkt is meaningless
$CBAT holding and buying these dips is so easy.
$CBAT 5 minute looks sexy
$CBAT Don't like that...
$CBAT in it to win it
$CBAT time to make a big run Monday morning. Let's get it! ????????????????????????????
$CBAT tomorrow will be an explosion day
I believe it!
$CBAT no pain no gain
$CBAT Burn burn burn
$CBAT when this finally break out we could see huge upside