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 |
| Sep 28, 2023 | $0.782 | $0.81 | $0.780 | $0.798 | 61 381 |
| Sep 27, 2023 | $0.80 | $0.84 | $0.796 | $0.798 | 38 738 |
| Sep 26, 2023 | $0.81 | $0.85 | $0.80 | $0.80 | 46 524 |
| Sep 25, 2023 | $0.85 | $0.88 | $0.80 | $0.82 | 55 629 |
| Sep 22, 2023 | $0.86 | $0.88 | $0.85 | $0.86 | 52 338 |
| Sep 21, 2023 | $0.88 | $0.91 | $0.84 | $0.87 | 100 491 |
| Sep 20, 2023 | $0.83 | $0.92 | $0.83 | $0.88 | 376 823 |
| Sep 19, 2023 | $0.81 | $0.85 | $0.80 | $0.84 | 154 858 |
| Sep 18, 2023 | $0.80 | $0.81 | $0.790 | $0.794 | 49 882 |
| Sep 15, 2023 | $0.80 | $0.81 | $0.780 | $0.81 | 157 598 |
| Sep 14, 2023 | $0.770 | $0.80 | $0.768 | $0.796 | 56 883 |
| Sep 13, 2023 | $0.81 | $0.83 | $0.772 | $0.780 | 121 155 |
| Sep 12, 2023 | $0.81 | $0.83 | $0.80 | $0.80 | 57 601 |
| Sep 11, 2023 | $0.84 | $0.84 | $0.81 | $0.81 | 53 108 |
| Sep 08, 2023 | $0.84 | $0.86 | $0.82 | $0.84 | 72 544 |
| Sep 07, 2023 | $0.85 | $0.86 | $0.84 | $0.84 | 98 306 |
| Sep 06, 2023 | $0.85 | $0.86 | $0.85 | $0.85 | 48 494 |
| Sep 05, 2023 | $0.87 | $0.89 | $0.85 | $0.86 | 88 139 |
| Sep 01, 2023 | $0.90 | $0.90 | $0.87 | $0.87 | 54 255 |
| Aug 31, 2023 | $0.87 | $0.90 | $0.86 | $0.89 | 88 544 |
| Aug 30, 2023 | $0.84 | $0.87 | $0.84 | $0.86 | 53 585 |
| Aug 29, 2023 | $0.84 | $0.87 | $0.84 | $0.86 | 105 691 |
| Aug 28, 2023 | $0.88 | $0.88 | $0.83 | $0.85 | 48 733 |
| Aug 25, 2023 | $0.88 | $0.90 | $0.84 | $0.85 | 325 270 |
| Aug 24, 2023 | $0.92 | $0.92 | $0.88 | $0.88 | 85 763 |
