CBAT | CBAK ENERGY TECH | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

CBAK ENERGY TECH (CBAT)

NASDAQ

$0.99-$0.06 (-5.81%)

Price as of Nov 12, 2026 10:23 AM EST

$63.3M
Market Cap
16.01%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
0.00%

Low Price$0.82

High Price$1.22
3 Months
+34.60%

Low Price$0.70

High Price$1.46
1 Year
+16.01%

Low Price$0.49

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.95	1.07	0.92	1.05	+10.71%	342,934
11/10/2026	1.03	1.10	0.93	0.95	-10.53%	170,829
11/09/2026	1.03	1.10	0.94	1.06	+1.44%	327,972
11/06/2026	1.02	1.12	1.02	1.05	+2.45%	395,759
11/05/2026	1.11	1.11	1.02	1.02	-8.11%	156,806
11/04/2026	1.10	1.15	1.08	1.11	+0.91%	335,278
11/03/2026	1.01	1.13	1.00	1.10	+5.26%	143,462
11/02/2026	1.10	1.12	1.02	1.05	-5.86%	108,658
10/30/2026	0.97	1.12	0.93	1.11	+13.18%	701,596
10/29/2026	0.96	1.05	0.91	0.98	+4.33%	359,444
10/28/2026	0.88	0.98	0.88	0.94	+8.05%	288,811
10/27/2026	0.84	0.93	0.82	0.87	+3.81%	64,311
10/26/2026	0.82	0.87	0.79	0.84	+1.70%	112,439
10/23/2026	0.84	0.87	0.80	0.82	-3.31%	111,740
10/22/2026	0.83	0.89	0.83	0.85	+0.92%	88,701
10/21/2026	0.87	0.89	0.83	0.84	-0.66%	117,915
10/20/2026	0.92	0.97	0.85	0.85	-7.60%	253,960
10/19/2026	1.03	1.06	0.92	0.92	-10.68%	266,611
10/16/2026	1.12	1.19	1.03	1.03	-9.65%	165,042
10/15/2026	1.13	1.18	1.13	1.14	-6.56%	168,828
10/14/2026	1.27	1.29	1.22	1.22	0.00%	334,051
10/13/2026	1.18	1.28	1.15	1.22	+3.39%	302,470
10/12/2026	1.05	1.19	1.03	1.18	+12.38%	492,410
10/09/2026	1.05	1.12	1.02	1.05	0.00%	387,908
10/08/2026	1.08	1.08	1.03	1.05	0.00%	314,647
10/07/2026	1.18	1.18	1.04	1.05	-11.76%	440,937
10/06/2026	1.31	1.32	1.16	1.19	-9.16%	371,449
10/05/2026	1.39	1.39	1.30	1.31	-5.76%	282,167
10/02/2026	1.34	1.41	1.31	1.39	+3.73%	266,412
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