Skip to main content

Cbak Energy Technology Inc (NQ: CBAT )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.340 1.550 1.340 1.460 447,854 +0.01(+0.69%)
May 28, 2024 1.240 1.500 1.240 1.450 1,571,268 +0.15(+11.54%)
May 24, 2024 1.150 1.320 1.148 1.300 216,871 +0.15(+13.04%)
May 23, 2024 1.210 1.210 1.130 1.150 171,954 -0.10(-8.00%)
May 22, 2024 1.330 1.330 1.170 1.250 242,589 -0.09(-6.72%)
May 21, 2024 1.350 1.350 1.290 1.340 146,188 +0.00(+0.00%)
May 20, 2024 1.270 1.350 1.270 1.340 221,701 +0.07(+5.51%)
May 17, 2024 1.320 1.320 1.250 1.270 238,274 -0.05(-3.79%)
May 16, 2024 1.290 1.320 1.220 1.320 283,904 +0.05(+3.94%)
May 15, 2024 1.190 1.290 1.190 1.270 537,964 +0.09(+7.63%)
May 14, 2024 1.220 1.220 1.150 1.180 112,729 -0.02(-1.67%)
May 13, 2024 1.150 1.230 1.130 1.200 261,278 +0.06(+5.26%)
May 10, 2024 1.170 1.170 1.100 1.140 222,914 +0.03(+2.70%)
May 09, 2024 1.130 1.180 1.100 1.110 197,179 -0.00(-0.45%)
May 08, 2024 1.080 1.140 1.080 1.115 50,139 +0.02(+2.29%)
May 07, 2024 1.100 1.130 1.050 1.090 55,575 -0.01(-1.36%)
May 06, 2024 1.120 1.140 1.100 1.105 66,973 -0.02(-1.78%)
May 03, 2024 1.100 1.160 1.090 1.125 152,933 +0.03(+3.21%)
May 02, 2024 1.150 1.150 1.070 1.090 50,344 -0.05(-4.80%)
May 01, 2024 1.060 1.150 1.060 1.145 92,755 +0.04(+4.09%)
Apr 30, 2024 1.060 1.100 1.055 1.100 83,316 +0.03(+2.81%)
Apr 29, 2024 1.080 1.080 1.050 1.070 78,147 +0.02(+1.90%)
Apr 26, 2024 1.020 1.060 1.012 1.050 74,057 +0.02(+1.94%)
Apr 25, 2024 1.010 1.040 1.010 1.030 35,753 -0.02(-1.90%)
Apr 24, 2024 1.010 1.080 1.000 1.050 168,156 +0.04(+3.96%)
Apr 23, 2024 0.9600 1.020 0.9599 1.010 48,739 +0.05(+4.94%)
Apr 22, 2024 0.9400 0.9999 0.9300 0.9625 102,958 +0.00(+0.26%)
Apr 19, 2024 0.9300 0.9890 0.9300 0.9600 29,974 +0.01(+1.06%)
Apr 18, 2024 0.9898 0.9898 0.9230 0.9499 111,890 +0.03(+3.03%)
Apr 17, 2024 0.9300 0.9900 0.9200 0.9220 103,992 -0.03(-2.96%)
Apr 16, 2024 0.9300 1.020 0.9300 0.9501 219,946 +0.03(+3.27%)
Apr 15, 2024 0.9300 1.030 0.9000 0.9200 111,304 -0.03(-3.17%)
Apr 12, 2024 0.9000 1.030 0.9000 0.9501 321,263 +0.02(+1.89%)
Apr 11, 2024 0.9337 0.9800 0.9200 0.9325 104,495 -0.00(-0.13%)
Apr 10, 2024 0.9312 0.9600 0.9200 0.9337 66,479 -0.03(-2.74%)
Apr 09, 2024 0.8500 0.9621 0.8500 0.9600 164,079 +0.12(+14.41%)
Apr 08, 2024 0.9600 1.000 0.8201 0.8391 318,025 -0.13(-13.67%)
Apr 05, 2024 0.9600 1.020 0.9600 0.9720 106,892 -0.03(-2.80%)
Apr 04, 2024 1.050 1.055 1.000 1.000 68,525 -0.05(-4.76%)
Apr 03, 2024 1.050 1.058 1.030 1.050 83,557 +0.00(+0.00%)
Apr 02, 2024 1.030 1.050 1.030 1.050 54,720 +0.01(+0.96%)
Apr 01, 2024 1.060 1.060 1.030 1.040 59,429 +0.00(+0.00%)
Mar 28, 2024 1.030 1.060 1.030 1.040 71,934 +0.00(+0.00%)
Mar 27, 2024 1.040 1.050 1.030 1.040 59,204 +0.00(+0.00%)
Mar 26, 2024 1.040 1.060 1.030 1.040 64,750 +0.00(+0.00%)
Mar 25, 2024 1.040 1.050 1.030 1.040 62,569 +0.00(+0.00%)
Mar 22, 2024 1.040 1.053 1.030 1.040 62,784 -0.01(-0.95%)
Mar 21, 2024 1.020 1.080 1.020 1.050 202,482 +0.02(+1.94%)
Mar 20, 2024 1.030 1.049 1.010 1.030 75,396 +0.00(+0.00%)
Mar 19, 2024 1.010 1.050 1.010 1.030 67,201 -0.00(-0.48%)
Mar 18, 2024 1.040 1.080 1.010 1.035 145,014 -0.03(-2.36%)
Mar 15, 2024 1.170 1.180 1.010 1.060 311,009 -0.11(-9.40%)
Mar 14, 2024 1.160 1.255 1.160 1.170 366,430 +0.01(+0.86%)
Mar 13, 2024 1.150 1.220 1.132 1.160 260,167 +0.01(+0.87%)
Mar 12, 2024 1.090 1.170 1.070 1.150 190,540 +0.04(+3.60%)
Mar 11, 2024 1.070 1.130 1.060 1.110 220,439 +0.05(+4.72%)
Mar 08, 2024 1.060 1.080 1.040 1.060 73,905 +0.02(+1.92%)
Mar 07, 2024 1.000 1.080 1.000 1.040 160,304 +0.04(+3.48%)
Mar 06, 2024 1.090 1.090 1.000 1.005 80,529 -0.08(-6.94%)
Mar 05, 2024 1.090 1.100 1.050 1.080 99,297 +0.01(+0.93%)
Mar 04, 2024 1.000 1.099 1.000 1.070 391,216 +0.05(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.