CBAT | CBAK ENERGY TECH | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CBAK ENERGY TECH (CBAT)

NASDAQ

$1.35+$0.006 (+0.45%)

Price as of Oct 02, 2026 7:33 PM EDT

$63.3M
Market Cap
51.45%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
+30.10%

Low Price$0.98

High Price$1.46
3 Months
+125.02%

Low Price$0.49

High Price$1.46
1 Year
+51.45%

Low Price$0.49

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	1.31	1.37	1.26	1.34	+0.75%	366,511
09/30/2026	1.23	1.35	1.21	1.33	+8.13%	320,843
09/29/2026	1.14	1.24	1.12	1.23	+8.85%	351,907
09/28/2026	1.30	1.35	1.11	1.13	-9.60%	925,060
09/25/2026	1.32	1.35	1.18	1.25	-8.76%	800,683
09/24/2026	1.47	1.55	1.27	1.37	-6.16%	1,839,714
09/23/2026	1.29	1.48	1.27	1.46	+13.18%	1,637,490
09/22/2026	1.18	1.29	1.15	1.29	+11.21%	1,288,112
09/21/2026	1.11	1.19	1.08	1.16	+5.45%	764,896
09/18/2026	1.03	1.12	1.01	1.10	+3.77%	751,118
09/17/2026	1.03	1.06	0.99	1.06	+3.92%	339,324
09/16/2026	1.00	1.02	0.96	1.02	+2.02%	815,136
09/15/2026	0.99	1.00	0.98	1.00	-0.02%	662,951
09/14/2026	0.97	1.01	0.96	1.00	0.00%	513,601
09/11/2026	0.99	1.01	0.97	1.00	-0.99%	282,980
09/10/2026	1.02	1.02	0.98	1.01	-0.98%	638,970
09/09/2026	0.97	1.02	0.96	1.02	+2.01%	448,750
09/08/2026	0.92	1.00	0.92	1.00	+1.67%	395,495
09/04/2026	1.01	1.01	0.98	0.98	-4.51%	474,623
09/03/2026	1.00	1.03	0.98	1.03	+3.00%	276,059
09/02/2026	1.02	1.03	0.97	1.00	-2.91%	433,449
09/01/2026	1.04	1.04	0.95	1.03	+1.98%	570,353
08/31/2026	0.93	1.06	0.93	1.01	+8.59%	2,151,508
08/28/2026	0.86	0.97	0.86	0.93	+7.71%	765,848
08/27/2026	0.90	0.91	0.86	0.86	-7.06%	231,380
08/26/2026	0.92	0.93	0.86	0.93	-2.20%	438,665
08/25/2026	0.81	0.95	0.80	0.95	+9.85%	2,571,158
08/24/2026	0.85	0.93	0.83	0.86	+5.02%	661,760
08/21/2026	0.84	0.95	0.80	0.82	+0.40%	947,174
08/20/2026	0.70	0.87	0.70	0.82	+16.79%	617,064
08/19/2026	0.70	0.72	0.68	0.70	+0.47%	74,584
08/18/2026	0.73	0.74	0.70	0.70	-4.47%	78,321
08/17/2026	0.72	0.78	0.70	0.73	+1.20%	131,496
08/14/2026	0.74	0.74	0.70	0.72	-2.19%	177,506
08/13/2026	0.80	0.80	0.70	0.74	-6.18%	170,754
08/12/2026	0.79	0.80	0.72	0.79	+1.00%	503,474
08/11/2026	0.78	0.82	0.76	0.78	+0.93%	248,151
08/10/2026	0.66	0.80	0.66	0.77	+18.47%	842,272
08/07/2026	0.60	0.65	0.58	0.65	+9.10%	244,885
08/06/2026	0.50	0.61	0.50	0.60	+20.81%	1,049,295
08/05/2026	0.49	0.50	0.49	0.50	-0.42%	688,883
08/04/2026	0.49	0.50	0.49	0.50	+0.18%	131,376
08/03/2026	0.50	0.52	0.49	0.50	-0.60%	125,508
07/31/2026	0.49	0.51	0.49	0.50	+0.83%	35,007
07/30/2026	0.48	0.51	0.48	0.50	+1.91%	126,506
07/29/2026	0.49	0.51	0.48	0.49	-1.30%	210,985
07/28/2026	0.51	0.51	0.49	0.49	-3.89%	137,602
07/27/2026	0.52	0.52	0.50	0.51	-1.99%	85,696
07/24/2026	0.52	0.52	0.49	0.52	+4.42%	68,279
07/23/2026	0.53	0.54	0.49	0.50	-4.05%	115,838
07/22/2026	0.53	0.53	0.52	0.52	-0.19%	46,674
07/21/2026	0.51	0.55	0.50	0.52	+4.19%	122,221
07/20/2026	0.52	0.54	0.50	0.50	-7.54%	221,561
07/17/2026	0.51	0.58	0.50	0.54	+1.94%	289,049
07/16/2026	0.52	0.54	0.51	0.53	-1.46%	65,981
07/15/2026	0.52	0.55	0.50	0.54	+7.51%	102,677
07/14/2026	0.51	0.54	0.49	0.50	+0.46%	172,316
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