NASDAQ:CBAT
CBAK Energy Technology Inc. Stock Price (Quote)
$1.13
+0.0350 (+3.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.15 | Friday, 3rd May 2024 CBAT stock ended at $1.13. This is 3.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.50% from a day low at $1.09 to a day high of $1.15. |
| 90 days | $0.83 | $1.26 | |
| 52 weeks | $0.740 | $1.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.19 | $1.25 | $1.19 | $1.23 | 107 073 |
| Jun 09, 2023 | $1.23 | $1.24 | $1.17 | $1.20 | 205 729 |
| Jun 08, 2023 | $1.22 | $1.24 | $1.19 | $1.23 | 394 466 |
| Jun 07, 2023 | $1.10 | $1.17 | $1.08 | $1.17 | 397 447 |
| Jun 06, 2023 | $1.09 | $1.14 | $1.02 | $1.14 | 227 772 |
| Jun 05, 2023 | $1.13 | $1.18 | $1.06 | $1.10 | 365 023 |
| Jun 02, 2023 | $1.10 | $1.28 | $1.05 | $1.20 | 1 720 943 |
| Jun 01, 2023 | $0.94 | $1.05 | $0.94 | $1.01 | 430 853 |
| May 31, 2023 | $0.87 | $0.94 | $0.87 | $0.92 | 173 936 |
| May 30, 2023 | $0.84 | $0.90 | $0.83 | $0.88 | 289 105 |
| May 26, 2023 | $0.86 | $0.87 | $0.83 | $0.86 | 54 306 |
| May 25, 2023 | $0.81 | $0.87 | $0.793 | $0.87 | 150 212 |
| May 24, 2023 | $0.84 | $0.84 | $0.82 | $0.83 | 48 600 |
| May 23, 2023 | $0.82 | $0.87 | $0.82 | $0.84 | 142 369 |
| May 22, 2023 | $0.780 | $0.85 | $0.780 | $0.84 | 151 201 |
| May 19, 2023 | $0.755 | $0.798 | $0.753 | $0.790 | 83 817 |
| May 18, 2023 | $0.760 | $0.790 | $0.760 | $0.763 | 68 523 |
| May 17, 2023 | $0.770 | $0.790 | $0.756 | $0.780 | 99 014 |
| May 16, 2023 | $0.790 | $0.800 | $0.770 | $0.774 | 60 475 |
| May 15, 2023 | $0.750 | $0.792 | $0.750 | $0.790 | 88 232 |
| May 12, 2023 | $0.770 | $0.770 | $0.750 | $0.760 | 60 106 |
| May 11, 2023 | $0.750 | $0.780 | $0.750 | $0.765 | 56 336 |
| May 10, 2023 | $0.780 | $0.785 | $0.760 | $0.766 | 166 741 |
| May 09, 2023 | $0.767 | $0.790 | $0.750 | $0.790 | 67 195 |
| May 08, 2023 | $0.750 | $0.770 | $0.750 | $0.770 | 114 269 |
