Cbak Energy Technology Inc (NQ: CBAT )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 2.110 2.160 2.040 2.070 1,156,705 -0.06(-2.82%)
Oct 26, 2021 2.150 2.160 2.130 1,348,639 +0.01(+0.47%)
Oct 25, 2021 2.100 2.180 2.050 2.120 1,914,138 +0.04(+1.92%)
Oct 22, 2021 2.210 2.210 2.080 2.080 1,256,664 -0.14(-6.31%)
Oct 21, 2021 2.220 2.280 2.190 2.220 861,228 -0.01(-0.45%)
Oct 20, 2021 2.250 2.255 2.190 2.230 1,003,096 -0.01(-0.45%)
Oct 19, 2021 2.200 2.270 2.175 2.240 1,297,215 +0.07(+3.23%)
Oct 18, 2021 2.200 2.210 2.120 2.170 1,258,870 -0.04(-1.81%)
Oct 15, 2021 2.290 2.290 2.200 2.210 823,340 -0.07(-3.07%)
Oct 14, 2021 2.330 2.345 2.209 2.280 967,787 -0.02(-0.87%)
Oct 13, 2021 2.380 2.396 2.250 2.300 853,686 -0.07(-2.95%)
Oct 12, 2021 2.230 2.370 2.230 2.370 998,470 +0.15(+6.76%)
Oct 11, 2021 2.200 2.350 2.200 2.220 1,077,149 +0.00(+0.00%)
Oct 08, 2021 2.230 2.290 2.170 2.220 878,044 +0.03(+1.37%)
Oct 07, 2021 2.140 2.270 2.130 2.190 885,117 +0.06(+2.82%)
Oct 06, 2021 2.130 2.180 2.120 2.130 737,216 -0.06(-2.74%)
Oct 05, 2021 2.220 2.270 2.170 2.190 771,302 -0.03(-1.35%)
Oct 04, 2021 2.290 2.300 2.200 2.220 1,247,161 -0.07(-3.06%)
Oct 01, 2021 2.240 2.360 2.210 2.290 1,456,838 -0.04(-1.72%)
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%)
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.