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 |
| Jul 19, 2023 | $1.22 | $1.25 | $1.16 | $1.22 | 153 235 |
| Jul 18, 2023 | $1.27 | $1.29 | $1.23 | $1.23 | 126 963 |
| Jul 17, 2023 | $1.27 | $1.28 | $1.22 | $1.27 | 105 990 |
| Jul 14, 2023 | $1.29 | $1.32 | $1.26 | $1.27 | 126 830 |
| Jul 13, 2023 | $1.30 | $1.33 | $1.26 | $1.30 | 191 359 |
| Jul 12, 2023 | $1.34 | $1.34 | $1.26 | $1.30 | 190 122 |
| Jul 11, 2023 | $1.18 | $1.30 | $1.18 | $1.29 | 300 038 |
| Jul 10, 2023 | $1.15 | $1.19 | $1.11 | $1.15 | 481 862 |
| Jul 07, 2023 | $1.16 | $1.22 | $1.10 | $1.13 | 195 192 |
| Jul 06, 2023 | $1.15 | $1.19 | $1.11 | $1.19 | 175 196 |
| Jul 05, 2023 | $1.20 | $1.20 | $1.10 | $1.16 | 194 542 |
| Jul 03, 2023 | $1.22 | $1.24 | $1.20 | $1.21 | 141 141 |
| Jun 30, 2023 | $1.23 | $1.25 | $1.22 | $1.22 | 138 753 |
| Jun 29, 2023 | $1.23 | $1.27 | $1.22 | $1.22 | 72 976 |
| Jun 28, 2023 | $1.26 | $1.27 | $1.18 | $1.25 | 233 266 |
| Jun 27, 2023 | $1.29 | $1.29 | $1.23 | $1.27 | 120 219 |
| Jun 26, 2023 | $1.31 | $1.33 | $1.24 | $1.30 | 97 602 |
| Jun 23, 2023 | $1.28 | $1.34 | $1.27 | $1.31 | 124 069 |
| Jun 22, 2023 | $1.28 | $1.33 | $1.24 | $1.32 | 102 573 |
| Jun 21, 2023 | $1.31 | $1.32 | $1.21 | $1.32 | 235 984 |
| Jun 20, 2023 | $1.32 | $1.37 | $1.27 | $1.35 | 196 703 |
| Jun 16, 2023 | $1.36 | $1.38 | $1.28 | $1.33 | 531 234 |
| Jun 15, 2023 | $1.26 | $1.44 | $1.22 | $1.41 | 4 882 081 |
| Jun 14, 2023 | $1.23 | $1.24 | $1.19 | $1.21 | 170 987 |
| Jun 13, 2023 | $1.25 | $1.25 | $1.20 | $1.25 | 194 326 |
