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 |
| Mar 28, 2024 | $1.03 | $1.06 | $1.03 | $1.04 | 71 213 |
| Mar 27, 2024 | $1.04 | $1.05 | $1.03 | $1.04 | 59 033 |
| Mar 26, 2024 | $1.04 | $1.06 | $1.03 | $1.04 | 64 165 |
| Mar 25, 2024 | $1.04 | $1.05 | $1.03 | $1.04 | 61 001 |
| Mar 22, 2024 | $1.04 | $1.05 | $1.03 | $1.04 | 62 537 |
| Mar 21, 2024 | $1.02 | $1.08 | $1.02 | $1.05 | 202 457 |
| Mar 20, 2024 | $1.03 | $1.04 | $1.01 | $1.03 | 75 019 |
| Mar 19, 2024 | $1.01 | $1.05 | $1.01 | $1.03 | 67 200 |
| Mar 18, 2024 | $1.04 | $1.08 | $1.01 | $1.04 | 144 589 |
| Mar 15, 2024 | $1.17 | $1.18 | $1.01 | $1.06 | 197 199 |
| Mar 14, 2024 | $1.16 | $1.26 | $1.16 | $1.17 | 239 098 |
| Mar 13, 2024 | $1.15 | $1.22 | $1.13 | $1.16 | 255 162 |
| Mar 12, 2024 | $1.09 | $1.17 | $1.07 | $1.15 | 189 867 |
| Mar 11, 2024 | $1.07 | $1.13 | $1.06 | $1.11 | 214 717 |
| Mar 08, 2024 | $1.06 | $1.08 | $1.04 | $1.06 | 72 541 |
| Mar 07, 2024 | $1.00 | $1.08 | $1.00 | $1.04 | 159 789 |
| Mar 06, 2024 | $1.09 | $1.09 | $1.01 | $1.01 | 79 147 |
| Mar 05, 2024 | $1.09 | $1.10 | $1.05 | $1.08 | 98 598 |
| Mar 04, 2024 | $1.00 | $1.09 | $1.00 | $1.07 | 378 970 |
| Mar 01, 2024 | $1.01 | $1.02 | $1.00 | $1.02 | 76 751 |
| Feb 29, 2024 | $0.99 | $1.02 | $0.98 | $1.00 | 76 771 |
| Feb 28, 2024 | $0.98 | $1.02 | $0.97 | $0.99 | 122 349 |
| Feb 27, 2024 | $0.98 | $1.00 | $0.96 | $0.98 | 169 899 |
| Feb 26, 2024 | $0.97 | $1.00 | $0.93 | $0.99 | 80 350 |
| Feb 23, 2024 | $0.98 | $1.00 | $0.95 | $0.97 | 191 305 |
