Skip to main content

Cbak Energy Technology Inc (NQ: CBAT )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.340 2.395 2.310 2.330 854,423 +0.00(+0.00%)
Sep 29, 2021 2.410 2.420 2.310 2.330 1,084,825 -0.08(-3.32%)
Sep 28, 2021 2.520 2.550 2.380 2.410 1,532,798 -0.17(-6.59%)
Sep 27, 2021 2.550 2.630 2.500 2.580 1,068,061 +0.03(+1.18%)
Sep 24, 2021 2.600 2.610 2.520 2.550 1,173,555 -0.06(-2.30%)
Sep 23, 2021 2.630 2.630 2.535 2.610 815,613 +0.05(+1.95%)
Sep 22, 2021 2.600 2.630 2.550 2.560 782,076 +0.00(+0.00%)
Sep 21, 2021 2.500 2.590 2.480 2.560 979,031 +0.06(+2.40%)
Sep 20, 2021 2.630 2.660 2.480 2.500 1,367,044 -0.27(-9.75%)
Sep 17, 2021 2.710 2.770 2.600 2.770 1,833,590 +0.07(+2.59%)
Sep 16, 2021 2.650 2.720 2.600 2.700 688,519 +0.03(+1.12%)
Sep 15, 2021 2.670 2.730 2.630 2.670 871,127 +0.00(+0.00%)
Sep 14, 2021 2.910 2.910 2.660 2.670 1,544,015 -0.22(-7.61%)
Sep 13, 2021 2.790 2.920 2.720 2.890 1,323,844 +0.10(+3.58%)
Sep 10, 2021 2.960 2.990 2.780 2.790 1,427,611 -0.10(-3.46%)
Sep 09, 2021 2.820 3.100 2.810 2.890 3,224,558 +0.04(+1.40%)
Sep 08, 2021 2.930 2.945 2.817 2.850 1,459,789 -0.08(-2.73%)
Sep 07, 2021 3.120 3.170 2.920 2.930 1,804,867 -0.18(-5.79%)
Sep 03, 2021 3.100 3.165 3.060 3.110 758,344 +0.06(+1.97%)
Sep 02, 2021 3.100 3.135 2.980 3.050 1,516,870 -0.07(-2.24%)
Sep 01, 2021 3.180 3.295 3.090 3.120 1,625,194 -0.07(-2.19%)
Aug 31, 2021 3.160 3.271 3.140 3.190 535,967 -0.01(-0.31%)
Aug 30, 2021 3.300 3.310 3.160 3.200 514,798 -0.07(-2.14%)
Aug 27, 2021 3.210 3.300 3.210 3.270 351,389 +0.08(+2.51%)
Aug 26, 2021 3.300 3.330 3.130 3.190 470,303 -0.09(-2.74%)
Aug 25, 2021 3.210 3.400 3.190 3.280 659,696 +0.03(+0.92%)
Aug 24, 2021 3.120 3.370 3.110 3.250 1,129,012 +0.22(+7.26%)
Aug 23, 2021 3.090 3.150 3.000 3.030 696,421 +0.03(+1.00%)
Aug 20, 2021 2.960 3.060 2.925 3.000 629,621 +0.07(+2.39%)
Aug 19, 2021 3.050 3.080 2.930 2.930 918,047 -0.18(-5.79%)
Aug 18, 2021 3.150 3.220 3.080 3.110 531,990 +0.01(+0.32%)
Aug 17, 2021 3.080 3.250 3.060 3.100 802,924 -0.03(-0.96%)
Aug 16, 2021 3.230 3.270 3.090 3.130 913,479 -0.07(-2.19%)
Aug 13, 2021 3.410 3.410 3.200 3.200 959,416 -0.24(-6.98%)
Aug 12, 2021 3.500 3.500 3.410 3.440 443,321 -0.05(-1.43%)
Aug 11, 2021 3.740 3.740 3.490 3.490 1,264,749 -0.20(-5.42%)
Aug 10, 2021 3.680 3.760 3.580 3.690 691,863 +0.07(+1.93%)
Aug 09, 2021 3.520 3.685 3.490 3.620 747,006 +0.09(+2.55%)
Aug 06, 2021 3.460 3.550 3.400 3.530 632,086 +0.11(+3.22%)
Aug 05, 2021 3.390 3.480 3.350 3.420 658,868 +0.07(+2.09%)
Aug 04, 2021 3.530 3.550 3.310 3.350 1,294,439 -0.24(-6.69%)
Aug 03, 2021 3.560 3.605 3.480 3.590 565,782 +0.00(+0.00%)
Aug 02, 2021 3.580 3.720 3.550 3.590 756,372 +0.06(+1.70%)
Jul 30, 2021 3.550 3.620 3.440 3.530 1,863,484 -0.02(-0.56%)
Jul 29, 2021 3.550 3.740 3.515 3.550 1,214,636 +0.01(+0.28%)
Jul 28, 2021 3.540 3.580 3.450 3.540 1,031,409 +0.09(+2.61%)
Jul 27, 2021 3.690 3.690 3.400 3.450 1,623,777 -0.23(-6.25%)
Jul 26, 2021 3.780 3.840 3.610 3.680 1,157,299 -0.20(-5.15%)
Jul 23, 2021 4.060 4.060 3.850 3.880 540,282 -0.19(-4.67%)
Jul 22, 2021 4.160 4.160 3.980 4.070 352,021 -0.07(-1.69%)
Jul 21, 2021 4.020 4.170 3.990 4.140 574,374 +0.15(+3.76%)
Jul 20, 2021 3.930 4.010 3.805 3.990 385,214 +0.05(+1.27%)
Jul 19, 2021 3.730 3.960 3.650 3.940 923,795 +0.08(+2.07%)
Jul 16, 2021 3.950 4.000 3.830 3.860 619,563 -0.08(-2.03%)
Jul 15, 2021 4.000 4.080 3.870 3.940 543,300 -0.11(-2.72%)
Jul 14, 2021 4.010 4.120 3.960 4.050 544,976 +0.05(+1.25%)
Jul 13, 2021 4.140 4.240 3.987 4.000 718,122 -0.19(-4.53%)
Jul 12, 2021 4.360 4.363 4.170 4.190 516,946 -0.12(-2.78%)
Jul 09, 2021 4.160 4.390 4.160 4.310 727,331 +0.15(+3.61%)
Jul 08, 2021 3.920 4.185 3.905 4.160 697,345 +0.09(+2.21%)
Jul 07, 2021 4.250 4.280 3.940 4.070 879,563 -0.19(-4.46%)
Jul 06, 2021 4.220 4.340 4.190 4.260 784,153 -0.02(-0.47%)
Jul 02, 2021 4.410 4.447 4.240 4.280 952,824 -0.18(-4.04%)
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.