Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8950 -0.0100 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.9000 0.9100 0.8900 0.8950 92,680 -0.01(-1.10%)
Jul 31, 2025 0.9700 0.9700 0.7975 0.9050 639,484 -0.07(-6.80%)
Jul 30, 2025 0.9900 0.9974 0.9500 0.9710 62,900 -0.01(-1.39%)
Jul 29, 2025 1.000 1.020 0.9767 0.9847 116,283 -0.02(-2.02%)
Jul 28, 2025 1.010 1.030 1.000 1.005 59,962 -0.03(-2.43%)
Jul 25, 2025 1.040 1.045 1.010 1.030 79,509 +0.00(+0.00%)
Jul 24, 2025 1.050 1.080 1.030 1.030 99,421 -0.04(-3.74%)
Jul 23, 2025 1.070 1.100 1.060 1.070 112,460 +0.00(+0.00%)
Jul 22, 2025 1.070 1.110 1.035 1.070 121,459 -0.01(-0.93%)
Jul 21, 2025 1.120 1.130 1.060 1.080 197,038 -0.03(-2.70%)
Jul 18, 2025 1.100 1.130 1.080 1.110 192,361 -0.02(-1.77%)
Jul 17, 2025 1.030 1.150 1.030 1.130 597,234 +0.10(+9.71%)
Jul 16, 2025 0.9300 1.040 0.9300 1.030 221,859 +0.04(+4.30%)
Jul 15, 2025 1.000 1.020 0.9200 0.9875 278,450 -0.04(-4.13%)
Jul 14, 2025 1.060 1.086 1.000 1.030 188,384 -0.04(-3.74%)
Jul 11, 2025 1.080 1.120 1.056 1.070 83,470 -0.01(-0.93%)
Jul 10, 2025 1.130 1.150 1.070 1.080 171,962 -0.05(-4.42%)
Jul 09, 2025 1.140 1.170 1.130 1.130 156,845 +0.00(+0.00%)
Jul 08, 2025 1.150 1.175 1.130 1.130 165,312 -0.03(-2.59%)
Jul 07, 2025 1.160 1.188 1.160 1.160 157,812 -0.01(-0.85%)
Jul 03, 2025 1.170 1.210 1.170 1.170 78,290 -0.01(-0.85%)
Jul 02, 2025 1.150 1.180 1.150 1.180 161,696 +0.05(+4.42%)
Jul 01, 2025 1.150 1.170 1.125 1.130 223,349 -0.05(-4.24%)
Jun 30, 2025 1.150 1.240 1.145 1.180 606,531 -0.01(-0.84%)
Jun 27, 2025 1.220 1.230 1.190 1.190 211,252 -0.03(-2.46%)
Jun 26, 2025 1.190 1.230 1.180 1.220 309,385 +0.03(+2.52%)
Jun 25, 2025 1.150 1.210 1.150 1.190 301,469 +0.03(+2.59%)
Jun 24, 2025 1.150 1.170 1.140 1.160 175,607 +0.02(+1.75%)
Jun 23, 2025 1.140 1.160 1.140 1.140 170,029 -0.01(-0.87%)
Jun 20, 2025 1.140 1.160 1.135 1.150 137,550 +0.00(+0.00%)
Jun 18, 2025 1.120 1.160 1.120 1.150 208,872 +0.04(+3.60%)
Jun 17, 2025 1.190 1.220 1.070 1.110 489,471 -0.10(-8.26%)
Jun 16, 2025 1.240 1.250 1.160 1.210 288,536 +0.00(+0.00%)
Jun 13, 2025 1.210 1.230 1.150 1.210 360,713 -0.02(-1.63%)
Jun 12, 2025 1.080 1.240 1.080 1.230 546,606 +0.13(+11.82%)
Jun 11, 2025 1.080 1.150 1.070 1.100 304,799 +0.01(+0.92%)
Jun 10, 2025 1.050 1.100 1.050 1.090 197,753 +0.03(+2.83%)
Jun 09, 2025 1.040 1.080 1.040 1.060 110,164 +0.01(+0.95%)
Jun 06, 2025 1.060 1.080 1.030 1.050 215,026 -0.01(-0.94%)
Jun 05, 2025 1.090 1.090 1.030 1.060 210,622 -0.02(-1.85%)
Jun 04, 2025 1.020 1.100 1.020 1.080 753,529 +0.06(+5.88%)
Jun 03, 2025 1.020 1.020 0.9800 1.020 296,886 +0.01(+0.99%)
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 following
Privacy Policy and Terms Of Service.