Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cbak Energy Technology Inc (NQ: CBAT ) 1.360 -0.040 (-2.86%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 1.350 1.440 1.350 1.360 103,592 -0.03(-2.51%) Jun 25, 2024 1.400 1.460 1.380 1.395 83,990 -0.02(-1.76%) Jun 24, 2024 1.400 1.450 1.340 1.420 340,283 +0.02(+1.43%) Jun 21, 2024 1.480 1.480 1.370 1.400 245,393 -0.08(-5.41%) Jun 20, 2024 1.400 1.540 1.390 1.480 167,634 +0.03(+2.07%) Jun 18, 2024 1.480 1.540 1.400 1.450 246,768 -0.05(-3.33%) Jun 17, 2024 1.640 1.640 1.360 1.500 462,716 -0.15(-9.09%) Jun 14, 2024 1.600 1.750 1.590 1.650 313,925 +0.09(+5.77%) Jun 13, 2024 1.630 1.690 1.450 1.560 531,479 -0.06(-3.70%) Jun 12, 2024 1.730 1.780 1.620 1.620 344,058 -0.10(-5.81%) Jun 11, 2024 1.820 1.820 1.680 1.720 221,255 -0.10(-5.49%) Jun 10, 2024 1.610 1.840 1.600 1.820 523,355 +0.20(+12.35%) Jun 07, 2024 1.740 1.760 1.600 1.620 267,149 -0.12(-6.90%) Jun 06, 2024 1.770 1.850 1.710 1.740 377,887 -0.01(-0.57%) Jun 05, 2024 1.600 1.760 1.500 1.750 534,122 +0.14(+8.70%) Jun 04, 2024 1.890 2.080 1.510 1.610 1,481,165 -0.28(-14.81%) Jun 03, 2024 1.700 2.050 1.650 1.890 1,431,100 +0.25(+15.24%) May 31, 2024 1.530 1.650 1.510 1.640 416,757 +0.09(+5.81%) May 30, 2024 1.470 1.560 1.470 1.550 378,310 +0.09(+6.16%) May 29, 2024 1.340 1.550 1.340 1.460 447,854 +0.01(+0.69%) May 28, 2024 1.240 1.500 1.240 1.450 1,571,268 +0.15(+11.54%) May 24, 2024 1.150 1.320 1.148 1.300 216,871 +0.15(+13.04%) May 23, 2024 1.210 1.210 1.130 1.150 171,954 -0.10(-8.00%) May 22, 2024 1.330 1.330 1.170 1.250 242,589 -0.09(-6.72%) May 21, 2024 1.350 1.350 1.290 1.340 146,188 +0.00(+0.00%) May 20, 2024 1.270 1.350 1.270 1.340 221,701 +0.07(+5.51%) May 17, 2024 1.320 1.320 1.250 1.270 238,274 -0.05(-3.79%) May 16, 2024 1.290 1.320 1.220 1.320 283,904 +0.05(+3.94%) May 15, 2024 1.190 1.290 1.190 1.270 537,964 +0.09(+7.63%) May 14, 2024 1.220 1.220 1.150 1.180 112,729 -0.02(-1.67%) May 13, 2024 1.150 1.230 1.130 1.200 261,278 +0.06(+5.26%) May 10, 2024 1.170 1.170 1.100 1.140 222,914 +0.03(+2.70%) May 09, 2024 1.130 1.180 1.100 1.110 197,179 -0.00(-0.45%) May 08, 2024 1.080 1.140 1.080 1.115 50,139 +0.02(+2.29%) May 07, 2024 1.100 1.130 1.050 1.090 55,575 -0.01(-1.36%) May 06, 2024 1.120 1.140 1.100 1.105 66,973 -0.02(-1.78%) May 03, 2024 1.100 1.160 1.090 1.125 152,933 +0.03(+3.21%) May 02, 2024 1.150 1.150 1.070 1.090 50,344 -0.05(-4.80%) May 01, 2024 1.060 1.150 1.060 1.145 92,755 +0.04(+4.09%) Apr 30, 2024 1.060 1.100 1.055 1.100 83,316 +0.03(+2.81%) Apr 29, 2024 1.080 1.080 1.050 1.070 78,147 +0.02(+1.90%) Apr 26, 2024 1.020 1.060 1.012 1.050 74,057 +0.02(+1.94%) Apr 25, 2024 1.010 1.040 1.010 1.030 35,753 -0.02(-1.90%) Apr 24, 2024 1.010 1.080 1.000 1.050 168,156 +0.04(+3.96%) Apr 23, 2024 0.9600 1.020 0.9599 1.010 48,739 +0.05(+4.94%) Apr 22, 2024 0.9400 0.9999 0.9300 0.9625 102,958 +0.00(+0.26%) Apr 19, 2024 0.9300 0.9890 0.9300 0.9600 29,974 +0.01(+1.06%) Apr 18, 2024 0.9898 0.9898 0.9230 0.9499 111,890 +0.03(+3.03%) Apr 17, 2024 0.9300 0.9900 0.9200 0.9220 103,992 -0.03(-2.96%) Apr 16, 2024 0.9300 1.020 0.9300 0.9501 219,946 +0.03(+3.27%) Apr 15, 2024 0.9300 1.030 0.9000 0.9200 111,304 -0.03(-3.17%) Apr 12, 2024 0.9000 1.030 0.9000 0.9501 321,263 +0.02(+1.89%) Apr 11, 2024 0.9337 0.9800 0.9200 0.9325 104,495 -0.00(-0.13%) Apr 10, 2024 0.9312 0.9600 0.9200 0.9337 66,479 -0.03(-2.74%) Apr 09, 2024 0.8500 0.9621 0.8500 0.9600 164,079 +0.12(+14.41%) Apr 08, 2024 0.9600 1.000 0.8201 0.8391 318,025 -0.13(-13.67%) Apr 05, 2024 0.9600 1.020 0.9600 0.9720 106,892 -0.03(-2.80%) Apr 04, 2024 1.050 1.055 1.000 1.000 68,525 -0.05(-4.76%) Apr 03, 2024 1.050 1.058 1.030 1.050 83,557 +0.00(+0.00%) Apr 02, 2024 1.030 1.050 1.030 1.050 54,720 +0.01(+0.96%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.