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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.02	1.04	1.04	1.05	0.94	219,210
February 19, 2026	1	1.04	1.04	1.05	0.96	271,000
February 18, 2026	1.01	1.03	1.03	1.03	0.98	257,400
February 17, 2026	0.95	1.03	1.03	1.05	0.93	616,300
February 13, 2026	0.84	0.96	0.96	0.98	0.82	516,831
February 12, 2026	0.85	0.84	0.84	0.91	0.84	629,609
February 11, 2026	0.84	0.86	0.86	0.87	0.84	78,440
February 10, 2026	0.83	0.85	0.85	0.86	0.82	123,400
February 09, 2026	0.8	0.82	0.82	0.83	0.8	101,708
February 06, 2026	0.79	0.81	0.81	0.82	0.78	82,164
February 05, 2026	0.77	0.8	0.8	0.81	0.77	102,410
February 04, 2026	0.79	0.79	0.79	0.79	0.77	129,324
February 03, 2026	0.78	0.79	0.79	0.81	0.78	122,000
February 02, 2026	0.78	0.79	0.79	0.82	0.77	74,105
January 30, 2026	0.8	0.79	0.79	0.83	0.77	94,110
January 29, 2026	0.81	0.81	0.81	0.82	0.8	104,518
January 28, 2026	0.82	0.81	0.81	0.83	0.81	120,144
January 27, 2026	0.83	0.83	0.83	0.83	0.82	139,147
January 26, 2026	0.83	0.83	0.83	0.86	0.83	175,980
January 23, 2026	0.83	0.83	0.83	0.86	0.82	105,273
January 22, 2026	0.85	0.85	0.85	0.88	0.82	253,262
January 21, 2026	0.85	0.84	0.84	0.85	0.84	138,904
January 20, 2026	0.85	0.85	0.85	0.87	0.84	137,204
January 16, 2026	0.87	0.86	0.86	0.87	0.85	223,867
January 15, 2026	0.86	0.87	0.87	0.89	0.86	47,708
January 14, 2026	0.88	0.86	0.86	0.9	0.86	171,700
January 13, 2026	0.89	0.88	0.88	0.9	0.86	90,793
January 12, 2026	0.86	0.89	0.89	0.9	0.86	162,300
January 09, 2026	0.9	0.87	0.87	0.9	0.86	39,700
January 08, 2026	0.87	0.89	0.89	0.9	0.87	45,343
January 07, 2026	0.87	0.88	0.88	0.9	0.86	100,019
January 06, 2026	0.84	0.87	0.87	0.88	0.84	138,414
January 05, 2026	0.86	0.84	0.84	0.88	0.84	167,852
January 02, 2026	0.83	0.86	0.86	0.87	0.83	105,337
December 31, 2025	0.84	0.84	0.84	0.86	0.83	286,600
December 30, 2025	0.83	0.85	0.85	0.86	0.83	107,660
December 29, 2025	0.84	0.85	0.85	0.86	0.83	323,259
December 26, 2025	0.87	0.86	0.86	0.88	0.86	190,300
December 24, 2025	0.88	0.89	0.89	0.89	0.88	73,942
December 23, 2025	0.88	0.89	0.89	0.91	0.88	93,351
December 22, 2025	0.92	0.91	0.91	0.92	0.9	66,306
December 19, 2025	0.89	0.92	0.92	0.93	0.88	156,800
December 18, 2025	0.87	0.9	0.9	0.9	0.87	63,821
December 17, 2025	0.88	0.88	0.88	0.91	0.87	173,700
December 16, 2025	0.9	0.91	0.91	0.91	0.89	113,506
December 15, 2025	0.89	0.89	0.89	0.92	0.88	349,700
December 12, 2025	0.89	0.89	0.89	0.93	0.89	112,777
December 11, 2025	0.9	0.9	0.9	0.91	0.88	66,800
December 10, 2025	0.89	0.91	0.91	0.91	0.89	63,019
December 09, 2025	0.87	0.89	0.89	0.9	0.87	104,600
December 08, 2025	0.86	0.87	0.87	0.91	0.86	127,116
December 05, 2025	0.86	0.86	0.86	0.9	0.86	156,000
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

CBAK Energy Technology, Inc. (CBAT) NASDAQ