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 09, 2017 | $1.35 | $1.35 | $1.30 | $1.30 | 2 270 |
| Mar 08, 2017 | $1.40 | $1.40 | $1.30 | $1.35 | 48 052 |
| Mar 07, 2017 | $1.35 | $1.40 | $1.25 | $1.40 | 34 015 |
| Mar 06, 2017 | $1.35 | $1.45 | $1.25 | $1.30 | 11 835 |
| Mar 03, 2017 | $1.35 | $1.35 | $1.30 | $1.33 | 9 188 |
| Mar 02, 2017 | $1.25 | $1.35 | $1.25 | $1.35 | 28 659 |
| Mar 01, 2017 | $1.30 | $1.30 | $1.25 | $1.25 | 24 423 |
| Feb 28, 2017 | $1.31 | $1.31 | $1.25 | $1.25 | 24 246 |
| Feb 27, 2017 | $1.30 | $1.35 | $1.25 | $1.25 | 29 437 |
| Feb 24, 2017 | $1.35 | $1.35 | $1.30 | $1.30 | 45 761 |
| Feb 23, 2017 | $1.40 | $1.40 | $1.35 | $1.40 | 18 501 |
| Feb 22, 2017 | $1.45 | $1.45 | $1.35 | $1.35 | 43 939 |
| Feb 21, 2017 | $1.40 | $1.42 | $1.35 | $1.40 | 29 669 |
| Feb 17, 2017 | $1.45 | $1.45 | $1.35 | $1.40 | 37 274 |
| Feb 16, 2017 | $1.50 | $1.50 | $1.45 | $1.45 | 15 436 |
| Feb 15, 2017 | $1.35 | $1.50 | $1.35 | $1.50 | 65 119 |
| Feb 14, 2017 | $1.30 | $1.50 | $1.30 | $1.40 | 66 581 |
| Feb 13, 2017 | $1.30 | $1.31 | $1.25 | $1.30 | 42 382 |
| Feb 10, 2017 | $1.25 | $1.30 | $1.25 | $1.30 | 179 |
| Feb 09, 2017 | $1.30 | $1.30 | $1.25 | $1.25 | 772 |
| Feb 08, 2017 | $1.30 | $1.30 | $1.25 | $1.26 | 29 600 |
| Feb 07, 2017 | $1.35 | $1.35 | $1.25 | $1.25 | 66 837 |
| Feb 06, 2017 | $1.30 | $1.35 | $1.30 | $1.35 | 149 |
| Feb 03, 2017 | $1.30 | $1.35 | $1.30 | $1.35 | 372 |
| Feb 02, 2017 | $1.35 | $1.40 | $1.30 | $1.35 | 23 914 |
