NASDAQ : CBAT
CBAK Energy Technology, Inc. — Price history
Industrials · Electrical Equipment & Parts · China
Last price 1.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 98.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CBAK Energy Technology, Inc. (CBAT) closed at 1.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.11 | 1.09 | 1.1 | 29,657 | -0.90% |
| 2026-10-30 | 0.9651 | 1.12 | 0.9325 | 1.11 | 701,596 | +13.18% |
| 2026-10-29 | 0.96 | 1.05 | 0.91 | 0.9807 | 359,444 | +4.33% |
| 2026-10-28 | 0.88 | 0.983 | 0.88 | 0.94 | 288,811 | +8.05% |
| 2026-10-27 | 0.8381 | 0.929 | 0.8202 | 0.87 | 64,310 | +3.81% |
| 2026-10-26 | 0.8247 | 0.868 | 0.7908 | 0.8381 | 112,439 | +1.70% |
| 2026-10-23 | 0.84 | 0.8686 | 0.8005 | 0.8241 | 111,740 | -3.31% |
| 2026-10-22 | 0.83 | 0.889 | 0.83 | 0.8523 | 88,701 | +0.92% |
| 2026-10-21 | 0.8671 | 0.8901 | 0.8301 | 0.8445 | 117,915 | -0.66% |
| 2026-10-20 | 0.9176 | 0.97 | 0.8501 | 0.8501 | 253,960 | -7.60% |
| 2026-10-19 | 1.03 | 1.06 | 0.92 | 0.92 | 266,620 | -10.68% |
| 2026-10-16 | 1.12 | 1.19 | 1.03 | 1.03 | 165,042 | -9.65% |
| 2026-10-15 | 1.13 | 1.18 | 1.125 | 1.14 | 168,828 | -6.56% |
| 2026-10-14 | 1.27 | 1.29 | 1.22 | 1.22 | 334,051 | +0.00% |
| 2026-10-13 | 1.18 | 1.28 | 1.15 | 1.22 | 302,470 | +3.39% |
| 2026-10-12 | 1.05 | 1.19 | 1.03 | 1.18 | 492,410 | +12.38% |
| 2026-10-09 | 1.05 | 1.12 | 1.02 | 1.05 | 387,908 | +0.00% |
| 2026-10-08 | 1.08 | 1.08 | 1.03 | 1.05 | 314,647 | +0.00% |
| 2026-10-07 | 1.18 | 1.18 | 1.04 | 1.05 | 440,937 | -11.76% |
| 2026-10-06 | 1.31 | 1.32 | 1.16 | 1.19 | 371,449 | -9.16% |
| 2026-10-05 | 1.39 | 1.39 | 1.3 | 1.31 | 282,167 | -5.76% |
| 2026-10-02 | 1.34 | 1.41 | 1.313 | 1.39 | 266,412 | +3.73% |
| 2026-10-01 | 1.31 | 1.37 | 1.26 | 1.34 | 366,511 | +0.75% |
| 2026-09-30 | 1.23 | 1.35 | 1.214 | 1.33 | 320,843 | +8.13% |
| 2026-09-29 | 1.14 | 1.24 | 1.12 | 1.23 | 351,907 | +8.85% |
| 2026-09-28 | 1.3 | 1.35 | 1.11 | 1.13 | 925,060 | -9.60% |
| 2026-09-25 | 1.32 | 1.35 | 1.182 | 1.25 | 800,683 | -8.76% |
| 2026-09-24 | 1.47 | 1.55 | 1.27 | 1.37 | 1,839,714 | -6.16% |
| 2026-09-23 | 1.29 | 1.475 | 1.27 | 1.46 | 1,637,490 | +13.18% |
| 2026-09-22 | 1.18 | 1.29 | 1.15 | 1.29 | 1,288,112 | +11.21% |
| 2026-09-21 | 1.11 | 1.19 | 1.085 | 1.16 | 764,896 | +5.45% |
| 2026-09-18 | 1.03 | 1.12 | 1.005 | 1.1 | 751,118 | +3.77% |
| 2026-09-17 | 1.03 | 1.06 | 0.9901 | 1.06 | 339,324 | +3.92% |
| 2026-09-16 | 1 | 1.02 | 0.9638 | 1.02 | 815,136 | +2.02% |
| 2026-09-15 | 0.99 | 0.9999 | 0.98 | 0.9998 | 662,951 | -0.02% |
| 2026-09-14 | 0.97 | 1.01 | 0.96 | 1 | 513,601 | +0.00% |
| 2026-09-11 | 0.985 | 1.005 | 0.9738 | 1 | 282,980 | -0.99% |
| 2026-09-10 | 1.02 | 1.02 | 0.9762 | 1.01 | 638,970 | -0.98% |
| 2026-09-09 | 0.9699 | 1.02 | 0.96 | 1.02 | 448,750 | +2.01% |
| 2026-09-08 | 0.922 | 1 | 0.922 | 0.9999 | 395,495 | +1.67% |
| 2026-09-04 | 1.01 | 1.01 | 0.9766 | 0.9835 | 474,623 | -4.51% |
| 2026-09-03 | 1 | 1.03 | 0.9801 | 1.03 | 276,059 | +3.00% |
| 2026-09-02 | 1.02 | 1.03 | 0.9741 | 1 | 433,449 | -2.91% |
| 2026-09-01 | 1.04 | 1.04 | 0.95 | 1.03 | 570,353 | +1.98% |
| 2026-08-31 | 0.9301 | 1.06 | 0.9283 | 1.01 | 2,151,508 | +8.59% |
| 2026-08-28 | 0.8635 | 0.97 | 0.8635 | 0.9301 | 765,848 | +7.71% |
| 2026-08-27 | 0.9 | 0.9098 | 0.8601 | 0.8635 | 231,380 | -7.06% |
| 2026-08-26 | 0.92 | 0.9325 | 0.8638 | 0.9291 | 438,665 | -2.20% |
| 2026-08-25 | 0.8113 | 0.95 | 0.801 | 0.95 | 2,571,158 | +9.85% |
| 2026-08-24 | 0.8458 | 0.925 | 0.83 | 0.8648 | 661,760 | +5.02% |
| 2026-08-21 | 0.84 | 0.95 | 0.7991 | 0.8235 | 947,174 | +0.40% |
| 2026-08-20 | 0.7049 | 0.8733 | 0.7049 | 0.8202 | 617,064 | +16.79% |
| 2026-08-19 | 0.6984 | 0.72 | 0.685 | 0.7023 | 74,584 | +0.47% |
| 2026-08-18 | 0.7269 | 0.7384 | 0.699 | 0.699 | 78,321 | -4.47% |
| 2026-08-17 | 0.715 | 0.7799 | 0.7005 | 0.7317 | 131,496 | +1.20% |
| 2026-08-14 | 0.74 | 0.74 | 0.7 | 0.723 | 177,506 | -2.19% |
| 2026-08-13 | 0.8 | 0.8 | 0.7002 | 0.7392 | 170,754 | -6.18% |
| 2026-08-12 | 0.79 | 0.7991 | 0.7183 | 0.7879 | 503,474 | +1.00% |
| 2026-08-11 | 0.78 | 0.82 | 0.7642 | 0.7801 | 248,151 | +0.93% |
| 2026-08-10 | 0.66 | 0.798 | 0.66 | 0.7729 | 842,272 | +18.47% |
| 2026-08-07 | 0.6028 | 0.6533 | 0.58 | 0.6524 | 244,885 | +9.10% |
| 2026-08-06 | 0.5 | 0.61 | 0.5 | 0.598 | 1,049,295 | +20.81% |
| 2026-08-05 | 0.486 | 0.5 | 0.4851 | 0.495 | 688,883 | -0.42% |
| 2026-08-04 | 0.49 | 0.5 | 0.485 | 0.4971 | 131,376 | +0.18% |
| 2026-08-03 | 0.5 | 0.52 | 0.493 | 0.4962 | 125,508 | -0.60% |
| 2026-07-31 | 0.491 | 0.51 | 0.491 | 0.4992 | 35,007 | +0.83% |
| 2026-07-30 | 0.4801 | 0.5115 | 0.4801 | 0.4951 | 126,506 | +1.91% |
| 2026-07-29 | 0.49 | 0.51 | 0.48 | 0.4858 | 210,985 | -1.30% |
| 2026-07-28 | 0.51 | 0.512 | 0.485 | 0.4922 | 137,602 | -3.89% |
| 2026-07-27 | 0.5235 | 0.5235 | 0.5 | 0.5121 | 85,696 | -1.99% |
| 2026-07-24 | 0.52 | 0.523 | 0.4909 | 0.5225 | 68,279 | +4.42% |
| 2026-07-23 | 0.5293 | 0.535 | 0.4878 | 0.5004 | 115,838 | -4.05% |
| 2026-07-22 | 0.529 | 0.5299 | 0.5201 | 0.5215 | 46,674 | -0.19% |
| 2026-07-21 | 0.51 | 0.5499 | 0.5031 | 0.5225 | 122,221 | +4.19% |
| 2026-07-20 | 0.52 | 0.54 | 0.5015 | 0.5015 | 221,561 | -7.54% |
| 2026-07-17 | 0.511 | 0.5759 | 0.5041 | 0.5424 | 289,049 | +1.94% |
| 2026-07-16 | 0.52 | 0.54 | 0.5114 | 0.5321 | 65,981 | -1.46% |
| 2026-07-15 | 0.5198 | 0.549 | 0.504 | 0.54 | 102,677 | +7.51% |
| 2026-07-14 | 0.51 | 0.5399 | 0.49 | 0.5023 | 172,563 | +0.46% |
| 2026-07-13 | 0.5 | 0.52 | 0.4963 | 0.5 | 27,804 | -1.42% |
| 2026-07-10 | 0.512 | 0.54 | 0.5 | 0.5072 | 81,417 | -1.32% |
| 2026-07-09 | 0.5 | 0.56 | 0.5 | 0.514 | 100,105 | +2.80% |
| 2026-07-08 | 0.4936 | 0.5003 | 0.4801 | 0.5 | 114,945 | -0.02% |
| 2026-07-07 | 0.55 | 0.5749 | 0.4611 | 0.5001 | 355,279 | -8.71% |
| 2026-07-06 | 0.59 | 0.61 | 0.4615 | 0.5478 | 524,329 | -9.53% |
| 2026-07-02 | 0.619 | 0.63 | 0.58 | 0.6055 | 162,522 | +1.68% |
| 2026-07-01 | 0.5903 | 0.6349 | 0.59 | 0.5955 | 81,583 | +0.66% |
| 2026-06-30 | 0.58 | 0.61 | 0.5762 | 0.5916 | 64,793 | +1.74% |
| 2026-06-29 | 0.592 | 0.6002 | 0.55 | 0.5815 | 183,702 | -3.10% |
| 2026-06-26 | 0.62 | 0.6649 | 0.6001 | 0.6001 | 110,816 | -4.93% |
| 2026-06-25 | 0.6931 | 0.6931 | 0.63 | 0.6312 | 155,323 | -11.66% |
| 2026-06-24 | 0.6286 | 0.72 | 0.6286 | 0.7145 | 384,174 | +10.26% |
| 2026-06-23 | 0.6241 | 0.69 | 0.622 | 0.648 | 136,602 | +1.06% |
| 2026-06-22 | 0.6639 | 0.6749 | 0.6412 | 0.6412 | 233,615 | -6.19% |
| 2026-06-18 | 0.66 | 0.7 | 0.66 | 0.6835 | 193,113 | +2.31% |
| 2026-06-17 | 0.67 | 0.69 | 0.66 | 0.6681 | 90,721 | -1.04% |
| 2026-06-16 | 0.6814 | 0.7 | 0.67 | 0.6751 | 88,279 | -1.87% |
| 2026-06-15 | 0.6905 | 0.7395 | 0.6741 | 0.688 | 174,553 | -1.46% |
| 2026-06-12 | 0.72 | 0.7331 | 0.6812 | 0.6982 | 187,867 | -3.47% |
| 2026-06-11 | 0.74 | 0.7557 | 0.7171 | 0.7233 | 191,443 | -2.28% |
| 2026-06-10 | 0.71 | 0.77 | 0.71 | 0.7402 | 184,391 | +1.82% |
| 2026-06-09 | 0.749 | 0.75 | 0.7122 | 0.727 | 223,758 | -0.76% |
| 2026-06-08 | 0.7543 | 0.755 | 0.72 | 0.7326 | 214,326 | +1.75% |
| 2026-06-05 | 0.7501 | 0.7511 | 0.7122 | 0.72 | 183,121 | -4.06% |
| 2026-06-04 | 0.77 | 0.8 | 0.745 | 0.7505 | 128,026 | -2.53% |
| 2026-06-03 | 0.79 | 0.7926 | 0.7577 | 0.77 | 100,130 | -2.73% |
| 2026-06-02 | 0.79 | 0.8129 | 0.785 | 0.7916 | 59,317 | +0.25% |
| 2026-06-01 | 0.8 | 0.8221 | 0.785 | 0.7896 | 90,693 | -1.30% |
| 2026-05-29 | 0.8162 | 0.8397 | 0.795 | 0.8 | 88,851 | -2.10% |
| 2026-05-28 | 0.8394 | 0.84 | 0.8161 | 0.8172 | 70,219 | -2.71% |
| 2026-05-27 | 0.87 | 0.87 | 0.82 | 0.84 | 144,666 | -5.19% |
| 2026-05-26 | 0.75 | 0.89 | 0.7447 | 0.886 | 558,828 | +18.13% |
| 2026-05-22 | 0.75 | 0.77 | 0.7318 | 0.75 | 186,939 | +0.87% |
| 2026-05-21 | 0.7413 | 0.7629 | 0.73 | 0.7435 | 66,053 | +2.50% |
| 2026-05-20 | 0.7243 | 0.75 | 0.719 | 0.7254 | 45,033 | -0.63% |
| 2026-05-19 | 0.7671 | 0.7671 | 0.702 | 0.73 | 58,135 | -0.83% |
| 2026-05-18 | 0.7761 | 0.78 | 0.7206 | 0.7361 | 287,582 | -6.00% |
| 2026-05-15 | 0.7871 | 0.7899 | 0.78 | 0.7831 | 63,733 | -0.51% |
| 2026-05-14 | 0.7939 | 0.7939 | 0.7871 | 0.7871 | 48,302 | -0.82% |
| 2026-05-13 | 0.79 | 0.7991 | 0.79 | 0.7936 | 55,547 | +1.08% |