S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

CBAK Energy Tech (CBAT)

NASDAQ

$0.50-$0.005 (-1.00%)

Price as of Jul 14, 2026 7:55 PM EDT

$63.3M
Market Cap
-51.46%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-28.39%

Low Price$0.50

High Price$0.71
3 Months
-38.28%

Low Price$0.50

High Price$0.89
1 Year
-51.46%

Low Price$0.50

High Price$1.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	0.50	0.52	0.50	0.50	-1.42%	27,804
07/10/2026	0.51	0.54	0.50	0.51	-1.32%	81,417
07/09/2026	0.50	0.56	0.50	0.51	+2.80%	100,105
07/08/2026	0.49	0.50	0.48	0.50	-0.02%	114,945
07/07/2026	0.55	0.57	0.46	0.50	-8.71%	355,279
07/06/2026	0.59	0.61	0.46	0.55	-9.53%	524,329
07/02/2026	0.62	0.63	0.58	0.61	+1.68%	162,522
07/01/2026	0.59	0.63	0.59	0.60	+0.66%	81,583
06/30/2026	0.58	0.61	0.58	0.59	+1.74%	64,793
06/29/2026	0.59	0.60	0.55	0.58	-3.10%	183,702
06/26/2026	0.62	0.66	0.60	0.60	-4.93%	110,816
06/25/2026	0.69	0.69	0.63	0.63	-11.66%	155,323
06/24/2026	0.63	0.72	0.63	0.71	+10.26%	384,174
06/23/2026	0.62	0.69	0.62	0.65	+1.06%	136,602
06/22/2026	0.66	0.67	0.64	0.64	-6.19%	233,615
06/18/2026	0.66	0.70	0.66	0.68	+2.31%	193,113
06/17/2026	0.67	0.69	0.66	0.67	-1.04%	90,721
06/16/2026	0.68	0.70	0.67	0.68	-1.87%	88,279
06/15/2026	0.69	0.74	0.67	0.69	-1.46%	174,553
06/12/2026	0.72	0.73	0.68	0.70	-3.47%	187,867
06/11/2026	0.74	0.76	0.72	0.72	-2.28%	191,443
06/10/2026	0.71	0.77	0.71	0.74	+1.82%	184,391
06/09/2026	0.75	0.75	0.71	0.73	-0.76%	223,758
06/08/2026	0.75	0.75	0.72	0.73	+1.75%	214,326
06/05/2026	0.75	0.75	0.71	0.72	-4.06%	183,121
06/04/2026	0.77	0.80	0.75	0.75	-2.53%	128,026
06/03/2026	0.79	0.79	0.76	0.77	-2.73%	100,130
06/02/2026	0.79	0.81	0.79	0.79	+0.25%	59,317
06/01/2026	0.80	0.82	0.79	0.79	-1.30%	90,693
05/29/2026	0.82	0.84	0.80	0.80	-2.10%	88,851
05/28/2026	0.84	0.84	0.82	0.82	-2.71%	70,219
05/27/2026	0.87	0.87	0.82	0.84	-5.19%	144,666
05/26/2026	0.75	0.89	0.74	0.89	+18.13%	558,828
05/22/2026	0.75	0.77	0.73	0.75	+0.87%	186,939
05/21/2026	0.74	0.76	0.73	0.74	+2.50%	66,053
05/20/2026	0.72	0.75	0.72	0.73	-0.63%	45,033
05/19/2026	0.77	0.77	0.70	0.73	-0.83%	58,135
05/18/2026	0.78	0.78	0.72	0.74	-6.00%	287,582
05/18/2026	-$0.10 Earnings
05/15/2026	0.79	0.79	0.78	0.78	-0.51%	63,733
05/14/2026	0.79	0.79	0.79	0.79	-0.82%	48,302
05/13/2026	0.79	0.80	0.79	0.79	+1.08%	55,547
05/12/2026	0.80	0.80	0.79	0.79	0.00%	162,491
05/11/2026	0.80	0.80	0.79	0.79	-0.62%	76,666
05/08/2026	0.79	0.81	0.79	0.79	+0.61%	43,800
05/07/2026	0.78	0.79	0.78	0.79	-0.63%	65,930
05/06/2026	0.81	0.81	0.79	0.79	-0.50%	55,455
05/05/2026	0.79	0.81	0.79	0.79	+0.18%	31,906
05/04/2026	0.81	0.82	0.79	0.79	-0.95%	53,772
05/01/2026	0.83	0.83	0.79	0.80	-1.25%	73,646
04/30/2026	0.80	0.83	0.78	0.81	+4.99%	41,991
04/29/2026	0.81	0.83	0.77	0.77	-5.02%	146,772
04/28/2026	0.82	0.84	0.81	0.81	-0.88%	98,015
04/27/2026	0.82	0.85	0.81	0.82	-0.61%	123,983
04/24/2026	0.81	0.83	0.81	0.83	+1.23%	59,583
04/23/2026	0.81	0.83	0.81	0.82	0.00%	82,555
04/22/2026	0.83	0.84	0.81	0.82	-1.81%	142,184
04/21/2026	0.84	0.85	0.83	0.83	-0.31%	113,265
04/20/2026	0.83	0.84	0.82	0.83	+1.50%	64,972
04/17/2026	0.81	0.84	0.81	0.82	+0.84%	107,951
04/16/2026	0.81	0.82	0.81	0.81	-0.12%	96,234
04/15/2026	0.82	0.82	0.81	0.81	-0.44%	59,502
04/14/2026	0.82	0.83	0.82	0.82	+0.99%	142,828
04/13/2026	0.82	0.82	0.81	0.81	-0.60%	73,929
04/10/2026	0.82	0.83	0.82	0.82	-0.63%	42,981
04/09/2026	0.82	0.83	0.81	0.82	+0.95%	71,686
04/08/2026	0.85	0.85	0.81	0.81	+0.18%	24,285
04/07/2026	0.82	0.83	0.81	0.81	-0.01%	24,844
04/06/2026	0.82	0.84	0.81	0.81	-0.80%	30,160
04/02/2026	0.81	0.83	0.81	0.82	-1.74%	21,169
04/01/2026	0.81	0.85	0.81	0.83	+0.60%	28,639
03/31/2026	0.81	0.83	0.80	0.83	+4.52%	35,813
03/30/2026	0.81	0.84	0.79	0.79	-2.91%	230,145
03/30/2026	-$0.08 Earnings
03/27/2026	0.80	0.85	0.80	0.82	+1.49%	153,890
03/26/2026	0.82	0.83	0.80	0.80	-3.25%	61,886
03/25/2026	0.82	0.85	0.82	0.83	+0.18%	108,961
03/24/2026	0.82	0.86	0.82	0.83	-1.98%	31,483
03/23/2026	0.83	0.89	0.81	0.85	+1.45%	95,169
03/20/2026	0.85	0.91	0.83	0.83	-1.99%	74,897
03/19/2026	0.93	0.93	0.83	0.85	-10.42%	206,059
03/18/2026	1.00	1.00	0.91	0.95	-6.51%	211,360
03/17/2026	1.00	1.03	1.00	1.02	-1.46%	119,188
03/16/2026	1.01	1.04	1.01	1.03	+0.98%	87,366
03/13/2026	0.99	1.03	0.97	1.02	+0.99%	123,625
03/12/2026	1.04	1.04	0.98	1.01	0.00%	136,275
03/11/2026	1.01	1.03	0.99	1.01	-1.94%	151,956
03/10/2026	1.01	1.07	1.00	1.03	+0.98%	248,948
03/09/2026	0.97	1.03	0.94	1.02	+0.99%	89,430
03/06/2026	0.99	1.03	0.99	1.01	0.00%	249,645
03/05/2026	1.03	1.03	0.99	1.01	-2.88%	162,039
03/04/2026	1.01	1.04	1.00	1.04	+1.96%	123,093
03/03/2026	1.01	1.04	0.97	1.02	-0.97%	135,593
03/02/2026	1.00	1.04	0.97	1.03	+0.98%	352,996
02/27/2026	1.01	1.04	0.98	1.02	+0.99%	483,232
02/26/2026	1.04	1.05	1.00	1.01	-1.94%	47,740
02/25/2026	1.02	1.05	0.99	1.03	+0.98%	246,178
02/24/2026	1.02	1.04	0.99	1.02	0.00%	108,818
02/23/2026	1.03	1.04	0.98	1.02	-1.92%	158,506
02/20/2026	1.02	1.05	0.94	1.04	0.00%	219,210