CBAK Energy Technology, Inc. - Common Stock (NQ:CBAT)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	0.8200	0.8608	0.8200	0.8285	31,485	-0.02(-1.98%)
Mar 23, 2026	0.8300	0.8878	0.8100	0.8452	95,166	+0.01(+1.45%)
Mar 20, 2026	0.8500	0.9050	0.8303	0.8331	74,897	-0.02(-1.99%)
Mar 19, 2026	0.9337	0.9337	0.8300	0.8500	206,054	-0.10(-10.42%)
Mar 18, 2026	1.000	1.000	0.9127	0.9489	211,360	-0.07(-6.51%)
Mar 17, 2026	1.000	1.030	1.000	1.015	119,189	-0.02(-1.46%)
Mar 16, 2026	1.010	1.040	1.005	1.030	87,367	+0.01(+0.98%)
Mar 13, 2026	0.9900	1.030	0.9700	1.020	123,625	+0.01(+0.99%)
Mar 12, 2026	1.040	1.040	0.9800	1.010	136,277	+0.00(+0.00%)
Mar 11, 2026	1.010	1.030	0.9900	1.010	151,556	-0.02(-1.94%)
Mar 10, 2026	1.010	1.070	0.9998	1.030	248,947	+0.01(+0.98%)
Mar 09, 2026	0.9700	1.030	0.9400	1.020	89,430	+0.01(+0.99%)
Mar 06, 2026	0.9900	1.030	0.9900	1.010	249,645	+0.00(+0.00%)
Mar 05, 2026	1.030	1.030	0.9899	1.010	162,040	-0.03(-2.88%)
Mar 04, 2026	1.010	1.040	1.000	1.040	122,778	+0.02(+1.96%)
Mar 03, 2026	1.010	1.040	0.9701	1.020	135,468	-0.01(-0.97%)
Mar 02, 2026	1.000	1.040	0.9744	1.030	352,967	+0.01(+0.98%)
Feb 27, 2026	1.010	1.040	0.9800	1.020	483,232	+0.01(+0.99%)
Feb 26, 2026	1.040	1.050	1.000	1.010	47,703	-0.02(-1.94%)
Feb 25, 2026	1.020	1.050	0.9912	1.030	246,058	+0.01(+0.98%)
Feb 24, 2026	1.020	1.040	0.9901	1.020	108,818	+0.00(+0.00%)
Feb 23, 2026	1.030	1.040	0.9800	1.020	158,504	-0.02(-1.92%)
Feb 20, 2026	1.020	1.045	0.9400	1.040	219,210	+0.00(+0.00%)
Feb 19, 2026	0.9997	1.050	0.9614	1.040	270,952	+0.01(+0.97%)
Feb 18, 2026	1.010	1.030	0.9781	1.030	257,398	+0.00(+0.00%)
Feb 17, 2026	0.9500	1.045	0.9300	1.030	615,710	+0.07(+7.18%)
Feb 13, 2026	0.8400	0.9800	0.8196	0.9610	516,831	+0.13(+15.09%)
Feb 12, 2026	0.8500	0.9075	0.8350	0.8350	629,559	-0.02(-2.88%)
Feb 11, 2026	0.8400	0.8685	0.8361	0.8598	78,439	+0.01(+1.15%)
Feb 10, 2026	0.8250	0.8600	0.8183	0.8500	123,386	+0.03(+3.19%)
Feb 09, 2026	0.8000	0.8308	0.8000	0.8237	101,314	+0.02(+2.09%)
Feb 06, 2026	0.7900	0.8150	0.7800	0.8068	82,164	+0.01(+1.47%)
Feb 05, 2026	0.7742	0.8099	0.7720	0.7951	102,405	+0.01(+0.66%)
Feb 04, 2026	0.7900	0.7900	0.7720	0.7899	129,324	-0.00(-0.03%)
Feb 03, 2026	0.7800	0.8100	0.7800	0.7901	121,458	+0.00(+0.43%)
Feb 02, 2026	0.7800	0.8216	0.7701	0.7867	73,503	-0.00(-0.42%)
Jan 30, 2026	0.8011	0.8300	0.7650	0.7900	94,110	-0.02(-2.47%)
Jan 29, 2026	0.8100	0.8199	0.8001	0.8100	103,338	-0.00(-0.49%)
Jan 28, 2026	0.8200	0.8298	0.8050	0.8140	119,944	-0.02(-2.02%)
Jan 27, 2026	0.8300	0.8311	0.8150	0.8308	138,095	-0.00(-0.05%)
Jan 26, 2026	0.8300	0.8600	0.8274	0.8312	175,870	-0.00(-0.34%)
Jan 23, 2026	0.8300	0.8583	0.8245	0.8340	105,273	-0.01(-1.48%)
Jan 22, 2026	0.8520	0.8797	0.8201	0.8465	253,242	+0.00(+0.42%)
Jan 21, 2026	0.8500	0.8548	0.8400	0.8430	138,238	-0.01(-0.71%)
Jan 20, 2026	0.8500	0.8700	0.8422	0.8490	137,013	-0.01(-1.36%)
Jan 16, 2026	0.8700	0.8700	0.8525	0.8607	223,867	-0.01(-0.76%)
Jan 15, 2026	0.8600	0.8850	0.8575	0.8673	47,698	+0.01(+0.60%)
Jan 14, 2026	0.8771	0.8980	0.8550	0.8621	170,187	-0.02(-2.19%)
Jan 13, 2026	0.8900	0.8980	0.8601	0.8814	90,293	-0.01(-1.45%)
Jan 12, 2026	0.8600	0.9000	0.8625	0.8944	162,282	+0.02(+2.44%)
Jan 09, 2026	0.8983	0.8983	0.8625	0.8731	39,677	-0.02(-2.01%)
Jan 08, 2026	0.8700	0.9000	0.8700	0.8910	44,741	+0.01(+1.10%)
Jan 07, 2026	0.8700	0.8990	0.8626	0.8813	99,283	+0.01(+1.33%)
Jan 06, 2026	0.8400	0.8800	0.8400	0.8697	138,413	+0.03(+3.54%)
Jan 05, 2026	0.8558	0.8799	0.8400	0.8400	167,617	-0.02(-1.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.