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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CBAK Energy Technology, Inc. (CBAT) NASDAQ