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 |
| Jan 17, 2024 | $1.08 | $1.08 | $1.05 | $1.06 | 98 278 |
| Jan 16, 2024 | $1.11 | $1.18 | $1.08 | $1.08 | 323 352 |
| Jan 12, 2024 | $1.19 | $1.27 | $1.15 | $1.15 | 196 684 |
| Jan 11, 2024 | $1.27 | $1.36 | $1.18 | $1.18 | 287 044 |
| Jan 10, 2024 | $1.26 | $1.45 | $1.24 | $1.24 | 1 011 008 |
| Jan 09, 2024 | $1.23 | $1.28 | $1.23 | $1.26 | 515 249 |
| Jan 08, 2024 | $1.13 | $1.22 | $1.13 | $1.20 | 469 001 |
| Jan 05, 2024 | $1.07 | $1.15 | $1.07 | $1.13 | 291 676 |
| Jan 04, 2024 | $1.05 | $1.08 | $1.05 | $1.07 | 107 773 |
| Jan 03, 2024 | $1.05 | $1.07 | $1.04 | $1.04 | 116 609 |
| Jan 02, 2024 | $1.08 | $1.08 | $1.04 | $1.05 | 101 384 |
| Dec 29, 2023 | $1.06 | $1.07 | $1.04 | $1.05 | 180 463 |
| Dec 28, 2023 | $1.05 | $1.08 | $1.05 | $1.05 | 114 522 |
| Dec 27, 2023 | $1.04 | $1.07 | $1.04 | $1.06 | 59 729 |
| Dec 26, 2023 | $1.08 | $1.08 | $1.02 | $1.06 | 154 545 |
| Dec 22, 2023 | $1.03 | $1.09 | $1.03 | $1.06 | 261 982 |
| Dec 21, 2023 | $0.99 | $1.06 | $0.98 | $1.02 | 155 852 |
| Dec 20, 2023 | $0.96 | $1.01 | $0.96 | $0.97 | 273 886 |
| Dec 19, 2023 | $0.95 | $1.01 | $0.95 | $0.98 | 120 658 |
| Dec 18, 2023 | $0.95 | $1.01 | $0.95 | $0.95 | 69 158 |
| Dec 15, 2023 | $0.93 | $1.08 | $0.93 | $0.95 | 488 844 |
| Dec 14, 2023 | $0.95 | $0.99 | $0.92 | $0.93 | 176 345 |
| Dec 13, 2023 | $1.01 | $1.01 | $0.92 | $0.94 | 119 479 |
| Dec 12, 2023 | $1.01 | $1.03 | $1.01 | $1.02 | 44 427 |
| Dec 11, 2023 | $1.01 | $1.03 | $1.01 | $1.01 | 58 856 |
