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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.88	0.89	0.89	0.89	0.87	115,069
December 03, 2025	0.88	0.92	0.92	0.92	0.88	105,900
December 02, 2025	0.9	0.88	0.88	0.92	0.88	69,714
December 01, 2025	0.92	0.9	0.9	0.92	0.89	137,443
November 28, 2025	0.9	0.91	0.91	0.91	0.9	34,300
November 26, 2025	0.89	0.9	0.9	0.92	0.89	94,115
November 25, 2025	0.9	0.89	0.89	0.9	0.88	67,275
November 24, 2025	0.88	0.9	0.9	0.9	0.87	44,800
November 21, 2025	0.88	0.89	0.89	0.9	0.87	38,014
November 20, 2025	0.9	0.87	0.87	0.9	0.87	127,100
November 19, 2025	0.87	0.88	0.88	0.89	0.87	82,100
November 18, 2025	0.88	0.87	0.87	0.89	0.87	137,312
November 17, 2025	0.89	0.9	0.9	0.9	0.88	148,387
November 14, 2025	0.88	0.88	0.88	0.9	0.88	187,231
November 13, 2025	0.9	0.9	0.9	0.94	0.9	184,717
November 12, 2025	0.93	0.91	0.91	0.94	0.89	229,100
November 11, 2025	0.92	0.94	0.94	0.95	0.9	236,032
November 10, 2025	0.92	0.92	0.92	0.93	0.9	176,381
November 07, 2025	0.88	0.88	0.88	0.89	0.85	403,212
November 06, 2025	0.93	0.9	0.9	0.94	0.9	193,120
November 05, 2025	0.89	0.91	0.91	0.93	0.89	97,645
November 04, 2025	0.9	0.89	0.89	0.93	0.88	254,766
November 03, 2025	0.91	0.92	0.92	0.94	0.89	232,599
October 31, 2025	0.91	0.93	0.93	0.93	0.91	108,935
October 30, 2025	0.9	0.92	0.92	0.92	0.89	144,164
October 29, 2025	0.91	0.9	0.9	0.95	0.88	187,035
October 28, 2025	0.94	0.92	0.92	0.95	0.91	183,300
October 27, 2025	0.97	0.95	0.95	0.99	0.94	185,233
October 24, 2025	0.96	0.99	0.99	1	0.95	186,100
October 23, 2025	0.95	0.96	0.96	0.98	0.94	88,760
October 22, 2025	1	0.97	0.97	1	0.93	261,139
October 21, 2025	0.98	1	1	1.04	0.94	344,703
October 20, 2025	1	0.98	0.98	1	0.95	171,941
October 17, 2025	1.05	0.99	0.99	1.06	0.97	673,118
October 16, 2025	1.2	1.06	1.06	1.2	1.05	1.04M
October 15, 2025	1.22	1.14	1.14	1.24	1.03	2.17M
October 14, 2025	1.06	1.19	1.19	1.2	1.02	3.37M
October 13, 2025	0.93	1.03	1.03	1.08	0.91	1.82M
October 10, 2025	0.93	0.89	0.89	0.98	0.89	311,117
October 09, 2025	0.95	0.96	0.96	1	0.92	203,340
October 08, 2025	0.92	0.96	0.96	0.97	0.92	137,224
October 07, 2025	0.96	0.94	0.94	0.99	0.92	164,060
October 06, 2025	0.96	0.98	0.98	1.02	0.96	537,939
October 03, 2025	0.88	0.96	0.96	0.98	0.88	679,329
October 02, 2025	0.9	0.88	0.88	0.9	0.87	75,000
October 01, 2025	0.87	0.9	0.9	0.9	0.87	105,400
September 30, 2025	0.86	0.89	0.89	0.9	0.86	49,414
September 29, 2025	0.9	0.9	0.9	0.91	0.88	76,247
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

CBAK Energy Technology, Inc. (CBAT) NASDAQ