Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.8740	0.9000	0.8740	0.8959	63,621	+0.01(+1.52%)
Dec 17, 2025	0.8820	0.9149	0.8740	0.8825	172,054	-0.03(-3.01%)
Dec 16, 2025	0.9000	0.9099	0.8860	0.9099	113,173	+0.02(+2.18%)
Dec 15, 2025	0.8900	0.9151	0.8830	0.8905	349,655	-0.00(-0.11%)
Dec 12, 2025	0.8900	0.9299	0.8900	0.8915	112,777	-0.00(-0.41%)
Dec 11, 2025	0.9000	0.9090	0.8830	0.8952	66,793	-0.01(-1.41%)
Dec 10, 2025	0.8900	0.9080	0.8900	0.9080	62,519	+0.02(+2.32%)
Dec 09, 2025	0.8720	0.9000	0.8720	0.8874	102,572	+0.02(+2.45%)
Dec 08, 2025	0.8620	0.9081	0.8600	0.8662	127,056	+0.00(+0.46%)
Dec 05, 2025	0.8615	0.8998	0.8615	0.8622	155,986	-0.03(-3.12%)
Dec 04, 2025	0.8800	0.9000	0.8700	0.8900	204,978	-0.03(-3.05%)
Dec 03, 2025	0.8800	0.9200	0.8800	0.9180	105,885	+0.04(+4.26%)
Dec 02, 2025	0.8950	0.9190	0.8800	0.8805	69,713	-0.02(-1.88%)
Dec 01, 2025	0.9200	0.9231	0.8900	0.8974	137,443	-0.01(-1.37%)
Nov 28, 2025	0.9000	0.9100	0.9000	0.9099	34,260	+0.01(+1.10%)
Nov 26, 2025	0.8888	0.9180	0.8888	0.9000	94,115	+0.01(+0.77%)
Nov 25, 2025	0.9000	0.9000	0.8800	0.8931	67,165	-0.00(-0.21%)
Nov 24, 2025	0.8800	0.8950	0.8730	0.8950	44,756	+0.00(+0.11%)
Nov 21, 2025	0.8800	0.9000	0.8730	0.8940	38,014	+0.02(+2.75%)
Nov 20, 2025	0.8969	0.9000	0.8700	0.8701	126,062	-0.01(-0.67%)
Nov 19, 2025	0.8728	0.8899	0.8728	0.8760	74,679	+0.00(+0.37%)
Nov 18, 2025	0.8830	0.8900	0.8701	0.8728	137,312	-0.02(-2.59%)
Nov 17, 2025	0.8900	0.9000	0.8800	0.8960	148,387	+0.02(+1.82%)
Nov 14, 2025	0.8800	0.9000	0.8800	0.8800	187,231	-0.02(-2.22%)
Nov 13, 2025	0.9000	0.9400	0.8960	0.9000	182,624	-0.01(-0.56%)
Nov 12, 2025	0.9300	0.9428	0.8900	0.9051	229,052	-0.04(-3.82%)
Nov 11, 2025	0.9245	0.9500	0.9000	0.9410	235,728	+0.02(+1.78%)
Nov 10, 2025	0.9211	0.9338	0.9000	0.9245	176,381	+0.05(+5.12%)
Nov 07, 2025	0.8800	0.8899	0.8529	0.8795	403,212	-0.02(-2.34%)
Nov 06, 2025	0.9319	0.9399	0.9000	0.9006	178,480	-0.01(-1.36%)
Nov 05, 2025	0.8900	0.9300	0.8900	0.9130	92,954	+0.02(+2.53%)
Nov 04, 2025	0.9000	0.9297	0.8800	0.8905	254,344	-0.03(-3.21%)
Nov 03, 2025	0.9115	0.9448	0.8901	0.9200	232,399	-0.01(-1.08%)
Oct 31, 2025	0.9100	0.9325	0.9094	0.9300	108,935	+0.01(+0.87%)
Oct 30, 2025	0.9100	0.9220	0.8900	0.9220	145,798	+0.02(+2.59%)
Oct 29, 2025	0.9100	0.9450	0.8801	0.8987	186,635	-0.02(-1.78%)
Oct 28, 2025	0.9400	0.9506	0.9100	0.9150	182,573	-0.04(-3.79%)
Oct 27, 2025	0.9700	0.9873	0.9430	0.9510	184,719	-0.04(-3.69%)
Oct 24, 2025	0.9600	0.9990	0.9541	0.9874	186,058	+0.03(+3.06%)
Oct 23, 2025	0.9500	0.9776	0.9400	0.9581	94,323	-0.01(-1.02%)
Oct 22, 2025	0.9996	1.000	0.9302	0.9680	260,597	-0.03(-3.20%)
Oct 21, 2025	0.9800	1.040	0.9400	1.000	343,403	+0.02(+2.25%)
Oct 20, 2025	0.9997	1.000	0.9515	0.9780	170,892	-0.01(-1.11%)
Oct 17, 2025	1.050	1.060	0.9678	0.9890	673,118	-0.07(-6.70%)
Oct 16, 2025	1.200	1.200	1.050	1.060	1,031,396	-0.08(-7.02%)
Oct 15, 2025	1.220	1.240	1.030	1.140	2,165,271	-0.05(-3.80%)
Oct 14, 2025	1.060	1.200	1.020	1.185	3,340,964	+0.16(+15.05%)
Oct 13, 2025	0.9300	1.080	0.9100	1.030	1,747,369	+0.14(+15.37%)
Oct 10, 2025	0.9303	0.9750	0.8900	0.8928	311,117	-0.07(-6.91%)
Oct 09, 2025	0.9500	1.000	0.9200	0.9591	202,140	+0.00(+0.14%)
Oct 08, 2025	0.9210	0.9700	0.9210	0.9578	137,219	+0.01(+1.54%)
Oct 07, 2025	0.9600	0.9900	0.9221	0.9433	164,060	-0.04(-3.74%)
Oct 06, 2025	0.9550	1.020	0.9550	0.9800	537,937	+0.02(+2.08%)
Oct 03, 2025	0.8800	0.9767	0.8750	0.9600	682,246	+0.08(+8.50%)
Oct 02, 2025	0.9000	0.9000	0.8720	0.8848	74,824	-0.01(-1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CBAK Energy Technology, Inc. - Common Stock (NQ:CBAT)

Historical Prices

Starting at $3.75/week.

Subscribe Today