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 |
| Aug 23, 2023 | $0.91 | $0.93 | $0.89 | $0.92 | 105 971 |
| Aug 22, 2023 | $0.88 | $0.91 | $0.86 | $0.88 | 97 462 |
| Aug 21, 2023 | $0.90 | $0.91 | $0.87 | $0.87 | 114 850 |
| Aug 18, 2023 | $0.92 | $0.93 | $0.89 | $0.91 | 99 131 |
| Aug 17, 2023 | $0.86 | $0.96 | $0.86 | $0.93 | 236 062 |
| Aug 16, 2023 | $0.87 | $0.96 | $0.87 | $0.92 | 155 638 |
| Aug 15, 2023 | $1.04 | $1.05 | $0.90 | $0.90 | 1 163 899 |
| Aug 14, 2023 | $1.08 | $1.08 | $1.02 | $1.06 | 124 223 |
| Aug 11, 2023 | $1.08 | $1.09 | $1.06 | $1.09 | 91 318 |
| Aug 10, 2023 | $1.17 | $1.17 | $1.07 | $1.09 | 196 810 |
| Aug 09, 2023 | $1.16 | $1.20 | $1.14 | $1.17 | 122 881 |
| Aug 08, 2023 | $1.18 | $1.22 | $1.13 | $1.20 | 166 796 |
| Aug 07, 2023 | $1.20 | $1.24 | $1.18 | $1.20 | 125 136 |
| Aug 04, 2023 | $1.23 | $1.28 | $1.18 | $1.21 | 232 203 |
| Aug 03, 2023 | $1.27 | $1.28 | $1.24 | $1.26 | 60 196 |
| Aug 02, 2023 | $1.25 | $1.29 | $1.25 | $1.25 | 91 345 |
| Aug 01, 2023 | $1.21 | $1.32 | $1.20 | $1.29 | 163 693 |
| Jul 31, 2023 | $1.21 | $1.22 | $1.19 | $1.22 | 76 359 |
| Jul 28, 2023 | $1.18 | $1.22 | $1.18 | $1.20 | 147 100 |
| Jul 27, 2023 | $1.22 | $1.24 | $1.18 | $1.19 | 168 977 |
| Jul 26, 2023 | $1.19 | $1.24 | $1.18 | $1.20 | 102 396 |
| Jul 25, 2023 | $1.20 | $1.23 | $1.20 | $1.22 | 50 772 |
| Jul 24, 2023 | $1.22 | $1.23 | $1.19 | $1.22 | 70 799 |
| Jul 21, 2023 | $1.22 | $1.25 | $1.18 | $1.22 | 109 383 |
| Jul 20, 2023 | $1.19 | $1.22 | $1.18 | $1.19 | 72 074 |
