Cbak Energy Technology Inc (NQ: CBAT )

2.003 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.200 4.290 4.100 4.190 1,009,779 +0.04(+0.96%)
May 27, 2021 4.050 4.170 3.910 4.150 1,228,561 +0.11(+2.72%)
May 26, 2021 3.840 4.070 3.840 4.040 1,161,779 +0.19(+4.94%)
May 25, 2021 3.750 3.900 3.750 3.850 903,390 +0.09(+2.39%)
May 24, 2021 3.920 3.920 3.660 3.760 714,875 -0.07(-1.83%)
May 21, 2021 3.850 3.960 3.770 3.830 850,280 +0.04(+1.06%)
May 20, 2021 3.700 3.840 3.640 3.790 1,057,919 +0.11(+2.99%)
May 19, 2021 3.620 3.710 3.550 3.680 1,023,611 -0.01(-0.27%)
May 18, 2021 3.730 3.820 3.590 3.690 1,420,889 -0.02(-0.54%)
May 17, 2021 3.560 3.710 3.450 3.710 1,588,816 +0.15(+4.21%)
May 14, 2021 3.520 3.670 3.435 3.560 1,336,151 +0.15(+4.40%)
May 13, 2021 3.490 3.690 3.300 3.410 1,494,058 -0.08(-2.29%)
May 12, 2021 3.530 3.630 3.450 3.490 1,262,567 -0.19(-5.16%)
May 11, 2021 3.320 3.740 3.270 3.680 1,675,767 -0.03(-0.81%)
May 10, 2021 4.110 4.120 3.710 3.710 2,024,333 -0.42(-10.17%)
May 07, 2021 4.110 4.230 4.060 4.130 1,013,433 +0.02(+0.49%)
May 06, 2021 4.130 4.190 4.020 4.110 1,274,153 -0.07(-1.67%)
May 05, 2021 4.410 4.430 4.170 4.180 1,210,991 -0.22(-5.00%)
May 04, 2021 4.320 4.420 4.180 4.400 1,186,545 +0.00(+0.00%)
May 03, 2021 4.690 4.700 4.400 4.400 1,134,556 -0.23(-4.97%)
Apr 30, 2021 4.660 4.730 4.590 4.630 678,200 -0.07(-1.49%)
Apr 29, 2021 4.870 4.870 4.530 4.700 1,042,127 -0.11(-2.29%)
Apr 28, 2021 4.760 4.840 4.660 4.810 736,836 +0.02(+0.42%)
Apr 27, 2021 4.960 5.000 4.730 4.790 1,370,949 -0.19(-3.82%)
Apr 26, 2021 4.660 5.000 4.580 4.980 1,665,851 +0.30(+6.41%)
Apr 23, 2021 4.480 4.752 4.420 4.680 1,418,900 +0.27(+6.12%)
Apr 22, 2021 4.580 4.670 4.400 4.410 1,466,511 -0.13(-2.86%)
Apr 21, 2021 4.110 4.560 4.080 4.540 1,579,760 +0.37(+8.87%)
Apr 20, 2021 4.190 4.250 4.020 4.170 1,836,283 -0.07(-1.65%)
Apr 19, 2021 4.450 4.450 4.120 4.240 1,634,726 -0.22(-4.93%)
Apr 16, 2021 4.340 4.470 4.170 4.460 1,403,400 +0.10(+2.29%)
Apr 15, 2021 4.620 4.700 4.260 4.360 2,482,375 -0.29(-6.24%)
Apr 14, 2021 4.580 4.780 4.490 4.650 1,680,259 +0.02(+0.43%)
Apr 13, 2021 4.610 4.650 4.250 4.630 2,956,293 -0.10(-2.11%)
Apr 12, 2021 4.740 4.790 4.480 4.730 2,467,059 -0.06(-1.25%)
Apr 09, 2021 4.930 4.990 4.710 4.790 2,609,900 -0.24(-4.77%)
Apr 08, 2021 5.110 5.140 4.760 5.030 3,603,820 -0.12(-2.33%)
Apr 07, 2021 5.800 5.800 5.040 5.150 15,718,406 +0.13(+2.59%)
Apr 06, 2021 4.950 5.200 4.910 5.020 1,975,263 +0.02(+0.40%)
Apr 05, 2021 5.400 5.400 4.940 5.000 1,556,192 -0.27(-5.12%)
Apr 01, 2021 5.250 5.420 5.123 5.270 1,593,900 +0.17(+3.33%)
Mar 31, 2021 4.970 5.170 4.870 5.100 1,592,490 +0.16(+3.24%)
Mar 30, 2021 4.750 4.950 4.540 4.940 1,523,144 +0.22(+4.66%)
Mar 29, 2021 4.980 5.040 4.660 4.720 1,582,568 -0.33(-6.53%)
Mar 26, 2021 5.150 5.170 4.850 5.050 1,235,500 -0.05(-0.98%)
Mar 25, 2021 4.740 5.150 4.550 5.100 1,913,492 +0.16(+3.24%)
Mar 24, 2021 5.490 5.530 4.880 4.940 2,510,192 -0.49(-9.02%)
Mar 23, 2021 5.640 5.660 5.350 5.430 1,753,795 -0.26(-4.57%)
Mar 22, 2021 5.930 5.940 5.620 5.690 1,683,091 -0.27(-4.53%)
Mar 19, 2021 5.660 6.070 5.540 5.960 3,456,000 +0.31(+5.49%)
Mar 18, 2021 5.780 5.980 5.600 5.650 1,788,648 -0.26(-4.40%)
Mar 17, 2021 5.420 6.060 5.350 5.910 2,443,389 +0.25(+4.42%)
Mar 16, 2021 5.950 6.050 5.560 5.660 3,366,250 -0.31(-5.19%)
Mar 15, 2021 6.050 6.290 5.720 5.970 7,456,336 +0.53(+9.74%)
Mar 12, 2021 5.340 5.490 5.180 5.440 2,346,600 -0.05(-0.91%)
Mar 11, 2021 5.470 5.550 5.240 5.490 2,479,298 +0.22(+4.17%)
Mar 10, 2021 5.590 5.720 5.170 5.270 2,593,185 -0.05(-0.94%)
Mar 09, 2021 4.910 5.400 4.860 5.320 4,020,179 +0.62(+13.19%)
Mar 08, 2021 4.890 5.090 4.630 4.700 2,920,248 +0.07(+1.51%)
Mar 05, 2021 4.899 4.901 4.000 4.630 4,310,800 -0.18(-3.74%)
Mar 04, 2021 5.010 5.200 4.350 4.810 6,869,011 -0.39(-7.50%)
Mar 03, 2021 5.880 5.900 5.200 5.200 5,846,905 -0.56(-9.72%)
Mar 02, 2021 6.170 6.320 5.720 5.760 3,479,850 -0.44(-7.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.