CBAK Energy Technology, Inc. - CBAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.89	0.9	0.9	0.91	0.89	159,608
September 25, 2025	0.88	0.91	0.91	0.91	0.88	161,404
September 24, 2025	0.89	0.88	0.88	0.9	0.87	166,431
September 23, 2025	0.86	0.88	0.88	0.91	0.86	142,051
September 22, 2025	0.86	0.88	0.88	0.91	0.86	230,747
September 19, 2025	0.88	0.86	0.86	0.91	0.86	121,949
September 18, 2025	0.88	0.91	0.91	0.91	0.87	174,700
September 17, 2025	0.87	0.87	0.87	0.89	0.86	148,100
September 16, 2025	0.88	0.87	0.87	0.9	0.85	408,700
September 15, 2025	0.89	0.88	0.88	0.92	0.85	312,964
September 12, 2025	0.89	0.88	0.88	0.91	0.88	88,100
September 11, 2025	0.89	0.88	0.88	0.94	0.88	337,451
September 10, 2025	0.9	0.9	0.9	0.92	0.89	156,900
September 09, 2025	0.9	0.9	0.9	0.91	0.88	272,774
September 08, 2025	0.9	0.9	0.9	0.93	0.89	129,925
September 05, 2025	0.93	0.92	0.92	0.93	0.91	68,490
September 04, 2025	0.91	0.93	0.93	0.93	0.9	48,700
September 03, 2025	0.9	0.91	0.91	0.93	0.89	77,060
September 02, 2025	0.92	0.91	0.91	0.93	0.9	51,766
August 29, 2025	0.9	0.93	0.93	0.93	0.9	38,200
August 28, 2025	0.91	0.92	0.92	0.93	0.9	53,900
August 27, 2025	0.89	0.92	0.92	0.93	0.89	77,899
August 26, 2025	0.95	0.9	0.9	0.96	0.87	865,200
August 25, 2025	0.97	0.97	0.97	1	0.94	591,411
August 22, 2025	0.98	0.99	0.99	1	0.96	139,000
August 21, 2025	0.96	0.99	0.99	1.03	0.95	78,079
August 20, 2025	0.99	0.98	0.98	1.01	0.95	44,543
August 19, 2025	1.03	1.01	1.01	1.03	0.96	114,133
August 18, 2025	1	1.05	1.05	1.09	0.98	245,500
August 15, 2025	0.97	0.99	0.99	1.01	0.96	104,423
August 14, 2025	1	0.99	0.99	1.01	0.95	39,938
August 13, 2025	0.99	1	1	1.01	0.97	102,700
August 12, 2025	0.93	1	1	1.01	0.93	94,029
August 11, 2025	0.96	0.96	0.96	0.97	0.92	70,400
August 08, 2025	0.92	0.97	0.97	1.03	0.9	825,900
August 07, 2025	0.92	0.92	0.92	0.93	0.91	54,932
August 06, 2025	0.91	0.91	0.91	0.95	0.91	82,715
August 05, 2025	0.93	0.91	0.91	0.95	0.88	92,258
August 04, 2025	0.89	0.93	0.93	0.94	0.88	116,340
August 01, 2025	0.9	0.9	0.9	0.91	0.89	92,773
July 31, 2025	0.97	0.91	0.91	0.97	0.8	640,000
July 30, 2025	0.99	0.97	0.97	1	0.95	62,904
July 29, 2025	1	0.98	0.98	1.01	0.98	115,630
July 28, 2025	1.01	1	1	1.03	1	59,962
July 25, 2025	1.04	1.03	1.03	1.05	1.01	79,509
July 24, 2025	1.05	1.03	1.03	1.08	1.03	100,421
July 23, 2025	1.07	1.07	1.07	1.1	1.06	112,544
July 22, 2025	1.07	1.07	1.07	1.11	1.03	121,500
July 21, 2025	1.12	1.08	1.08	1.13	1.06	197,144
July 18, 2025	1.1	1.11	1.11	1.13	1.08	192,400
July 17, 2025	1.03	1.13	1.13	1.15	1.03	597,234
July 16, 2025	0.93	1.03	1.03	1.04	0.93	221,900
July 15, 2025	1	0.99	0.99	1.02	0.92	278,451
July 14, 2025	1.06	1.03	1.03	1.09	1	188,384
July 11, 2025	1.08	1.07	1.07	1.12	1.06	83,470
July 10, 2025	1.13	1.08	1.08	1.15	1.07	171,962
July 09, 2025	1.14	1.13	1.13	1.17	1.13	157,345
July 08, 2025	1.15	1.13	1.13	1.18	1.13	165,512
July 07, 2025	1.16	1.16	1.16	1.19	1.16	158,055
July 03, 2025	1.17	1.17	1.17	1.21	1.17	78,300

CBAK Energy Technology, Inc. (CBAT) NASDAQ