• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.7800 -0.0400 (-4.88%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 0.8300 0.8300 0.7800 0.7800 293,545 -0.03(-4.06%)
    Dec 19, 2024 0.8200 0.8474 0.7924 0.8130 213,231 +0.01(+1.62%)
    Dec 18, 2024 0.8400 0.8764 0.7990 0.8000 279,729 -0.06(-6.87%)
    Dec 17, 2024 0.8300 0.8900 0.8300 0.8590 226,137 +0.02(+2.68%)
    Dec 16, 2024 0.8400 0.8599 0.8278 0.8366 519,303 -0.00(-0.46%)
    Dec 13, 2024 0.8700 0.8900 0.8200 0.8405 318,640 -0.05(-5.55%)
    Dec 12, 2024 0.9000 0.9135 0.8700 0.8899 101,368 -0.01(-1.12%)
    Dec 11, 2024 0.9000 0.9200 0.8658 0.9000 328,750 +0.02(+2.39%)
    Dec 10, 2024 0.8821 0.8821 0.8500 0.8790 375,001 -0.01(-1.14%)
    Dec 09, 2024 0.9100 0.9350 0.8891 0.8891 395,388 -0.02(-2.44%)
    Dec 06, 2024 0.9350 0.9350 0.9009 0.9113 168,688 -0.02(-2.53%)
    Dec 05, 2024 0.9100 0.9800 0.9100 0.9350 246,865 +0.01(+1.15%)
    Dec 04, 2024 0.9300 0.9475 0.9048 0.9244 211,469 -0.01(-1.46%)
    Dec 03, 2024 0.9600 0.9600 0.9100 0.9381 135,221 -0.02(-2.25%)
    Dec 02, 2024 0.9400 0.9724 0.9220 0.9597 313,863 +0.02(+1.78%)
    Nov 29, 2024 0.9800 1.040 0.9400 0.9429 310,340 -0.01(-0.96%)
    Nov 27, 2024 0.9600 0.9900 0.9520 0.9520 220,688 +0.00(+0.09%)
    Nov 26, 2024 0.8800 0.9670 0.8800 0.9511 226,445 +0.05(+5.69%)
    Nov 25, 2024 0.8954 0.9080 0.8400 0.8999 307,154 +0.01(+1.12%)
    Nov 22, 2024 0.8600 0.8982 0.8500 0.8899 244,568 +0.02(+2.36%)
    Nov 21, 2024 0.8621 0.8795 0.8518 0.8694 179,290 +0.02(+2.07%)
    Nov 20, 2024 0.8799 0.8799 0.8400 0.8518 189,192 -0.03(-3.19%)
    Nov 19, 2024 0.8910 0.9000 0.8523 0.8799 211,701 +0.04(+5.21%)
    Nov 18, 2024 0.9300 0.9400 0.8209 0.8363 618,589 -0.11(-11.22%)
    Nov 15, 2024 0.9600 0.9800 0.9200 0.9420 150,398 +0.00(+0.21%)
    Nov 14, 2024 0.9600 0.9800 0.9400 0.9400 157,290 +0.01(+1.31%)
    Nov 13, 2024 0.9900 1.010 0.9200 0.9278 431,358 -0.05(-4.84%)
    Nov 12, 2024 1.050 1.056 0.9601 0.9750 606,460 -0.04(-3.94%)
    Nov 11, 2024 1.070 1.070 0.9745 1.015 486,351 -0.06(-5.14%)
    Nov 08, 2024 1.100 1.109 1.060 1.070 234,043 -0.03(-2.73%)
    Nov 07, 2024 1.100 1.120 1.090 1.100 151,990 +0.02(+1.85%)
    Nov 06, 2024 1.110 1.120 1.070 1.080 190,308 -0.04(-3.57%)
    Nov 05, 2024 1.100 1.150 1.090 1.120 249,709 +0.02(+1.36%)
    Nov 04, 2024 1.050 1.119 1.050 1.105 342,106 +0.04(+3.76%)
    Nov 01, 2024 1.050 1.090 1.050 1.065 128,072 +0.01(+1.43%)
    Oct 31, 2024 1.100 1.100 1.050 1.050 403,049 -0.05(-4.55%)
    Oct 30, 2024 1.120 1.130 1.090 1.100 183,875 +0.00(+0.00%)
    Oct 29, 2024 1.150 1.150 1.080 1.100 300,918 -0.03(-3.08%)
    Oct 28, 2024 1.150 1.170 1.120 1.135 443,924 +0.03(+3.18%)
    Oct 25, 2024 1.060 1.130 1.060 1.100 455,911 +0.05(+4.76%)
    Oct 24, 2024 1.070 1.080 1.020 1.050 378,284 -0.02(-1.87%)
    Oct 23, 2024 1.080 1.100 1.050 1.070 278,402 +0.00(+0.00%)
    Oct 22, 2024 1.090 1.120 1.050 1.070 362,440 -0.02(-1.83%)
    Oct 21, 2024 1.070 1.120 1.060 1.090 445,689 +0.02(+1.87%)
    Oct 18, 2024 1.090 1.090 1.040 1.070 215,776 +0.00(+0.00%)
    Oct 17, 2024 1.100 1.100 1.040 1.070 226,408 -0.03(-2.73%)
    Oct 16, 2024 1.130 1.140 1.070 1.100 145,884 -0.02(-1.79%)
    Oct 15, 2024 1.160 1.200 1.110 1.120 183,300 -0.03(-2.61%)
    Oct 14, 2024 1.100 1.260 1.080 1.150 266,508 +0.03(+2.68%)
    Oct 11, 2024 1.130 1.150 1.100 1.120 177,529 +0.00(+0.00%)
    Oct 10, 2024 1.100 1.150 1.050 1.120 186,723 +0.01(+0.90%)
    Oct 09, 2024 1.140 1.150 1.090 1.110 197,322 -0.03(-2.63%)
    Oct 08, 2024 1.170 1.170 1.100 1.140 146,517 -0.03(-2.56%)
    Oct 07, 2024 1.290 1.300 1.090 1.170 514,066 -0.05(-4.10%)
    Oct 04, 2024 1.180 1.230 1.140 1.220 281,369 +0.10(+8.93%)
    Oct 03, 2024 1.220 1.220 1.100 1.120 177,915 -0.11(-8.94%)
    Oct 02, 2024 1.210 1.290 1.180 1.230 549,046 +0.08(+6.96%)
    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 following
    Privacy Policy and Terms and Conditions.