Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbak Energy Technology Inc (NQ: CBAT )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9300 0.9500 0.9100 0.9168 87,466 -0.02(-2.47%)
Nov 29, 2023 0.9300 0.9895 0.9211 0.9400 287,497 +0.02(+2.17%)
Nov 28, 2023 0.8500 0.9700 0.8500 0.9200 293,052 +0.07(+8.24%)
Nov 27, 2023 0.8100 0.8700 0.8100 0.8500 98,833 +0.02(+2.69%)
Nov 24, 2023 0.8100 0.8400 0.8001 0.8277 17,409 +0.01(+0.93%)
Nov 22, 2023 0.8001 0.8450 0.7900 0.8201 102,914 +0.02(+2.38%)
Nov 21, 2023 0.8100 0.8100 0.7888 0.8010 58,376 +0.00(+0.11%)
Nov 20, 2023 0.8100 0.8101 0.7865 0.8001 89,493 -0.01(-1.34%)
Nov 17, 2023 0.8200 0.8300 0.8100 0.8110 23,190 -0.01(-1.10%)
Nov 16, 2023 0.8410 0.8500 0.8101 0.8200 80,787 -0.02(-2.38%)
Nov 15, 2023 0.8200 0.8500 0.8200 0.8400 99,917 +0.02(+1.82%)
Nov 14, 2023 0.7900 0.8380 0.7900 0.8250 79,019 +0.02(+3.12%)
Nov 13, 2023 0.7860 0.8350 0.7860 0.8000 76,590 -0.03(-3.61%)
Nov 10, 2023 0.8400 0.8599 0.7860 0.8300 85,261 -0.02(-2.35%)
Nov 09, 2023 0.9000 0.9300 0.8400 0.8500 160,805 -0.01(-1.16%)
Nov 08, 2023 0.8400 0.8904 0.8100 0.8600 113,939 +0.02(+2.71%)
Nov 07, 2023 0.8000 0.8500 0.8000 0.8373 75,461 +0.03(+3.37%)
Nov 06, 2023 0.8200 0.8300 0.8000 0.8100 84,464 -0.02(-2.53%)
Nov 03, 2023 0.7970 0.8400 0.7970 0.8310 63,582 +0.04(+4.53%)
Nov 02, 2023 0.8000 0.8104 0.7812 0.7950 83,997 +0.01(+0.63%)
Nov 01, 2023 0.7900 0.8100 0.7850 0.7900 38,337 -0.01(-0.93%)
Oct 31, 2023 0.7850 0.8090 0.7812 0.7974 73,458 +0.02(+2.23%)
Oct 30, 2023 0.8100 0.8100 0.7800 0.7800 39,501 -0.01(-0.64%)
Oct 27, 2023 0.7850 0.8077 0.7850 0.7850 57,391 +0.00(+0.00%)
Oct 26, 2023 0.7850 0.8000 0.7850 0.7850 27,366 -0.02(-1.88%)
Oct 25, 2023 0.8000 0.8100 0.7889 0.8000 149,560 +0.02(+1.91%)
Oct 24, 2023 0.8100 0.8200 0.7850 0.7850 74,050 -0.01(-0.76%)
Oct 23, 2023 0.7900 0.8100 0.7900 0.7910 82,351 -0.01(-1.13%)
Oct 20, 2023 0.7948 0.8200 0.7948 0.8000 67,520 +0.01(+1.27%)
Oct 19, 2023 0.8000 0.8050 0.7900 0.7900 23,425 -0.00(-0.13%)
Oct 18, 2023 0.8300 0.8300 0.7900 0.7910 49,438 -0.04(-4.98%)
Oct 17, 2023 0.8043 0.8400 0.8043 0.8325 91,686 +0.03(+3.78%)
Oct 16, 2023 0.8171 0.8171 0.8000 0.8022 38,774 +0.01(+1.54%)
Oct 13, 2023 0.8000 0.8075 0.7900 0.7900 42,649 -0.00(-0.48%)
Oct 12, 2023 0.8100 0.8150 0.7900 0.7938 107,200 -0.00(-0.54%)
Oct 11, 2023 0.8000 0.8099 0.7900 0.7981 43,512 -0.00(-0.25%)
Oct 10, 2023 0.7870 0.8190 0.7700 0.8001 72,361 +0.02(+2.70%)
Oct 09, 2023 0.7600 0.7800 0.7600 0.7791 56,320 +0.02(+2.10%)
Oct 06, 2023 0.7600 0.7920 0.7600 0.7631 80,007 +0.00(+0.41%)
Oct 05, 2023 0.7823 0.7995 0.7600 0.7600 78,111 -0.02(-2.86%)
Oct 04, 2023 0.7900 0.8013 0.7800 0.7824 30,799 -0.01(-0.96%)
Oct 03, 2023 0.7900 0.7950 0.7800 0.7900 93,535 -0.01(-1.14%)
Oct 02, 2023 0.8038 0.8100 0.7860 0.7991 30,558 -0.02(-2.43%)
Sep 29, 2023 0.8000 0.8198 0.7977 0.8190 60,559 +0.02(+2.68%)
Sep 28, 2023 0.7800 0.8099 0.7800 0.7976 62,723 -0.00(-0.01%)
Sep 27, 2023 0.8000 0.8390 0.7962 0.7977 38,839 -0.01(-0.80%)
Sep 26, 2023 0.8100 0.8500 0.8000 0.8041 47,269 -0.02(-1.94%)
Sep 25, 2023 0.8500 0.8505 0.8000 0.8200 55,818 -0.04(-4.14%)
Sep 22, 2023 0.8610 0.8762 0.8500 0.8554 53,212 -0.01(-1.16%)
Sep 21, 2023 0.8800 0.9100 0.8400 0.8654 100,601 -0.01(-1.32%)
Sep 20, 2023 0.8300 0.9220 0.8300 0.8770 378,975 +0.03(+4.09%)
Sep 19, 2023 0.8100 0.8500 0.8000 0.8425 155,478 +0.05(+6.07%)
Sep 18, 2023 0.8000 0.8100 0.7900 0.7943 50,892 -0.01(-1.33%)
Sep 15, 2023 0.8000 0.8050 0.7800 0.8050 157,641 +0.01(+1.17%)
Sep 14, 2023 0.7700 0.8000 0.7682 0.7957 57,405 +0.02(+2.01%)
Sep 13, 2023 0.8100 0.8250 0.7721 0.7800 124,565 -0.02(-2.86%)
Sep 12, 2023 0.8130 0.8299 0.8030 0.8030 57,621 -0.01(-1.22%)
Sep 11, 2023 0.8390 0.8400 0.8091 0.8129 53,654 -0.02(-2.76%)
Sep 08, 2023 0.8400 0.8550 0.8200 0.8360 72,683 -0.00(-0.01%)
Sep 07, 2023 0.8500 0.8597 0.8335 0.8361 98,321 -0.01(-1.64%)
Sep 06, 2023 0.8500 0.8598 0.8500 0.8500 49,220 -0.01(-0.96%)
Sep 05, 2023 0.8710 0.8900 0.8549 0.8582 88,877 -0.01(-1.64%)
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.