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

Cbak Energy Technology Inc (NQ: CBAT )

1.125 +0.035 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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 0.8800 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(+0.00%)
Sep 07, 2023 0.8500 0.8597 0.8335 0.8360 98,321 -0.01(-1.65%)
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%)
Sep 01, 2023 0.9000 0.9000 0.8700 0.8725 55,196 -0.02(-1.97%)
Aug 31, 2023 0.8700 0.9050 0.8600 0.8900 88,591 +0.03(+3.37%)
Aug 30, 2023 0.8400 0.8700 0.8404 0.8610 53,704 +0.00(+0.49%)
Aug 29, 2023 0.8400 0.8700 0.8400 0.8568 105,694 +0.01(+0.80%)
Aug 28, 2023 0.8758 0.8759 0.8342 0.8500 50,800 -0.00(-0.23%)
Aug 25, 2023 0.8778 0.9000 0.8350 0.8520 333,963 -0.03(-3.20%)
Aug 24, 2023 0.9200 0.9200 0.8800 0.8802 85,875 -0.04(-4.55%)
Aug 23, 2023 0.9100 0.9300 0.8900 0.9222 106,158 +0.04(+4.25%)
Aug 22, 2023 0.8810 0.9050 0.8621 0.8846 97,699 +0.02(+1.90%)
Aug 21, 2023 0.9000 0.9100 0.8670 0.8681 115,262 -0.04(-4.60%)
Aug 18, 2023 0.9200 0.9300 0.8900 0.9100 100,263 -0.02(-2.27%)
Aug 17, 2023 0.8600 0.9580 0.8600 0.9311 237,079 +0.01(+1.21%)
Aug 16, 2023 0.8671 0.9579 0.8671 0.9200 155,664 +0.02(+2.00%)
Aug 15, 2023 1.040 1.050 0.8951 0.9020 1,164,400 -0.16(-14.91%)
Aug 14, 2023 1.080 1.080 1.020 1.060 124,284 -0.03(-2.75%)
Aug 11, 2023 1.080 1.090 1.060 1.090 97,121 +0.00(+0.00%)
Aug 10, 2023 1.170 1.170 1.070 1.090 197,333 -0.08(-6.84%)
Aug 09, 2023 1.160 1.200 1.140 1.170 124,225 -0.03(-2.50%)
Aug 08, 2023 1.180 1.220 1.130 1.200 167,790 +0.00(+0.00%)
Aug 07, 2023 1.200 1.235 1.180 1.200 125,385 -0.01(-0.83%)
Aug 04, 2023 1.230 1.280 1.181 1.210 232,511 -0.05(-3.97%)
Aug 03, 2023 1.270 1.284 1.240 1.260 60,421 +0.01(+0.80%)
Aug 02, 2023 1.250 1.290 1.240 1.250 92,919 -0.04(-3.10%)
Aug 01, 2023 1.210 1.320 1.200 1.290 164,889 +0.07(+5.74%)
Jul 31, 2023 1.210 1.220 1.190 1.220 79,905 +0.02(+1.67%)
Jul 28, 2023 1.180 1.220 1.180 1.200 147,280 +0.01(+0.84%)
Jul 27, 2023 1.220 1.240 1.180 1.190 173,815 -0.01(-0.83%)
Jul 26, 2023 1.190 1.240 1.180 1.200 103,740 -0.02(-1.64%)
Jul 25, 2023 1.200 1.225 1.200 1.220 50,935 +0.00(+0.00%)
Jul 24, 2023 1.220 1.240 1.180 1.220 76,014 +0.00(+0.00%)
Jul 21, 2023 1.220 1.250 1.180 1.220 109,692 +0.03(+2.52%)
Jul 20, 2023 1.190 1.220 1.180 1.190 72,116 -0.03(-2.46%)
Jul 19, 2023 1.220 1.250 1.160 1.220 153,236 -0.01(-0.81%)
Jul 18, 2023 1.270 1.290 1.220 1.230 133,627 -0.04(-3.15%)
Jul 17, 2023 1.270 1.280 1.220 1.270 106,239 +0.00(+0.00%)
Jul 14, 2023 1.290 1.320 1.260 1.270 127,496 -0.03(-2.31%)
Jul 13, 2023 1.300 1.330 1.260 1.300 191,668 +0.00(+0.00%)
Jul 12, 2023 1.340 1.340 1.260 1.300 190,851 +0.01(+0.78%)
Jul 11, 2023 1.180 1.300 1.180 1.290 301,045 +0.14(+12.17%)
Jul 10, 2023 1.150 1.185 1.110 1.150 482,899 +0.02(+1.77%)
Jul 07, 2023 1.160 1.220 1.100 1.130 195,202 -0.06(-5.04%)
Jul 06, 2023 1.150 1.190 1.100 1.190 176,045 +0.03(+2.59%)
Jul 05, 2023 1.200 1.200 1.100 1.160 210,252 -0.05(-4.13%)
Jul 03, 2023 1.220 1.240 1.200 1.210 141,626 -0.01(-0.82%)
Jun 30, 2023 1.230 1.250 1.220 1.220 138,860 +0.00(+0.00%)
Jun 29, 2023 1.230 1.270 1.220 1.220 73,129 -0.03(-2.40%)
Jun 28, 2023 1.260 1.270 1.180 1.250 233,843 -0.02(-1.57%)
Jun 27, 2023 1.290 1.300 1.230 1.270 120,938 -0.03(-2.31%)
Jun 26, 2023 1.310 1.330 1.240 1.300 99,743 -0.01(-0.76%)
Jun 23, 2023 1.280 1.340 1.270 1.310 124,557 -0.01(-0.76%)
Jun 22, 2023 1.280 1.330 1.240 1.320 102,811 +0.00(+0.00%)
Jun 21, 2023 1.310 1.320 1.210 1.320 236,326 -0.03(-2.22%)
Jun 20, 2023 1.320 1.370 1.270 1.350 201,457 +0.02(+1.50%)
Jun 16, 2023 1.360 1.390 1.280 1.330 532,331 -0.08(-5.67%)
Jun 15, 2023 1.260 1.440 1.220 1.410 4,905,025 +0.64(+83.14%)
May 08, 2023 0.7500 0.7799 0.7500 0.7699 114,776 +0.02(+3.31%)
May 05, 2023 0.7500 0.7600 0.7402 0.7452 116,140 +0.00(+0.23%)
May 04, 2023 0.7521 0.7700 0.7410 0.7435 136,303 -0.03(-3.75%)
May 03, 2023 0.7600 0.7899 0.7420 0.7725 133,710 -0.01(-0.95%)
May 02, 2023 0.7700 0.7800 0.7500 0.7799 72,729 +0.00(+0.04%)
May 01, 2023 0.7857 0.8011 0.7550 0.7796 159,733 -0.03(-3.75%)
Apr 28, 2023 0.7800 0.8200 0.7800 0.8100 91,693 +0.02(+2.53%)
Apr 27, 2023 0.7800 0.8195 0.7700 0.7900 76,972 -0.01(-1.10%)
Apr 26, 2023 0.8200 0.8398 0.7812 0.7988 80,475 -0.02(-2.57%)
Apr 25, 2023 0.8260 0.8643 0.8060 0.8199 80,686 -0.00(-0.16%)
Apr 24, 2023 0.8100 0.8219 0.8003 0.8212 44,864 -0.01(-1.64%)
Apr 21, 2023 0.8300 0.8500 0.8000 0.8349 150,303 +0.00(+0.30%)
Apr 20, 2023 0.8800 0.8900 0.8300 0.8324 143,102 -0.08(-8.53%)
Apr 19, 2023 0.9106 0.9469 0.8880 0.9100 47,591 +0.00(+0.00%)
Apr 18, 2023 0.9300 0.9499 0.9000 0.9100 68,809 -0.02(-2.16%)
Apr 17, 2023 0.8900 0.9600 0.8900 0.9301 186,087 +0.04(+4.73%)
Apr 14, 2023 0.9300 0.9500 0.8880 0.8881 110,568 -0.04(-4.51%)
Apr 13, 2023 0.9100 0.9380 0.8955 0.9300 128,859 +0.04(+4.24%)
Apr 12, 2023 0.9600 0.9560 0.8910 0.8922 122,342 -0.06(-6.11%)
Apr 11, 2023 0.9900 0.9900 0.9400 0.9503 146,615 -0.03(-2.83%)
Apr 10, 2023 0.9100 0.9800 0.9000 0.9780 161,858 +0.07(+7.47%)
Apr 06, 2023 0.9000 0.9100 0.8900 0.9100 65,304 +0.04(+4.33%)
Apr 05, 2023 0.9000 0.8999 0.8700 0.8722 61,546 -0.03(-3.08%)
Apr 04, 2023 0.8850 0.9000 0.8850 0.8999 30,707 +0.00(+0.03%)
Apr 03, 2023 0.8800 0.9000 0.8700 0.8996 59,739 +0.02(+2.23%)
Mar 31, 2023 0.9000 0.9000 0.8700 0.8800 109,831 -0.02(-2.22%)
Mar 30, 2023 0.8600 0.9000 0.8600 0.9000 77,731 +0.03(+3.02%)
Mar 29, 2023 0.8800 0.8900 0.8650 0.8736 110,360 -0.01(-0.73%)
Mar 28, 2023 0.8700 0.8800 0.8500 0.8800 73,495 +0.03(+3.83%)
Mar 27, 2023 0.8100 0.8550 0.8099 0.8475 68,256 +0.04(+4.60%)
Mar 24, 2023 0.8092 0.8200 0.8000 0.8102 73,219 +0.00(+0.02%)
Mar 23, 2023 0.8535 0.8535 0.8100 0.8100 341,187 -0.04(-4.71%)
Mar 22, 2023 0.8533 0.9111 0.8384 0.8500 172,507 -0.01(-1.71%)
Mar 21, 2023 0.8500 0.8946 0.8434 0.8648 116,715 +0.02(+2.54%)
Mar 20, 2023 0.9500 0.9595 0.8170 0.8434 338,255 -0.09(-9.31%)
Mar 17, 2023 0.9684 0.9689 0.9300 0.9300 334,851 -0.04(-4.10%)
Mar 16, 2023 0.9700 0.9800 0.9680 0.9698 68,208 -0.00(-0.01%)
Mar 15, 2023 0.9900 0.9950 0.9680 0.9699 163,659 +0.00(+0.19%)
Mar 14, 2023 0.9800 0.9991 0.9680 0.9681 127,332 -0.02(-2.00%)
Mar 13, 2023 0.9700 1.000 0.9711 0.9879 95,514 -0.00(-0.22%)
Mar 10, 2023 1.030 1.030 0.9801 0.9901 138,122 -0.01(-0.99%)
Mar 09, 2023 1.010 1.040 1.000 1.000 147,428 -0.03(-2.91%)
Mar 08, 2023 1.000 1.030 0.9803 1.030 179,900 +0.03(+3.00%)
Mar 07, 2023 1.020 1.030 0.9800 1.000 56,195 +0.00(+0.00%)
Mar 06, 2023 1.010 1.030 1.000 1.000 73,616 -0.02(-1.96%)
Mar 03, 2023 0.9700 1.040 0.9680 1.020 109,936 +0.05(+4.72%)
Mar 02, 2023 1.000 1.000 0.9500 0.9740 297,634 -0.04(-3.56%)
Mar 01, 2023 1.010 1.030 0.9900 1.010 158,581 +0.01(+1.00%)
Feb 28, 2023 1.010 1.020 0.9810 1.000 143,555 -0.01(-0.99%)
Feb 27, 2023 1.040 1.040 1.000 1.010 96,447 +0.01(+1.00%)
Feb 24, 2023 1.020 1.030 0.9800 1.000 253,325 -0.02(-1.96%)
Feb 23, 2023 1.020 1.050 1.000 1.020 120,152 -0.01(-0.97%)
Feb 22, 2023 1.010 1.060 1.010 1.030 84,943 +0.00(+0.00%)
Feb 21, 2023 1.060 1.080 1.000 1.030 203,933 -0.03(-2.83%)
Feb 17, 2023 1.080 1.090 1.060 1.060 72,764 -0.02(-1.85%)
Feb 16, 2023 1.120 1.120 1.070 1.080 92,487 -0.02(-1.82%)
Feb 15, 2023 1.070 1.100 1.065 1.100 91,973 +0.03(+2.80%)
Feb 14, 2023 1.120 1.130 1.070 1.070 212,089 -0.07(-6.14%)
Feb 13, 2023 1.170 1.170 1.130 1.140 57,993 -0.01(-0.87%)
Feb 10, 2023 1.150 1.180 1.150 1.150 143,645 +0.00(+0.00%)
Feb 09, 2023 1.170 1.200 1.130 1.150 182,725 -0.02(-1.71%)
Feb 08, 2023 1.180 1.200 1.170 1.170 129,460 -0.01(-0.85%)
Feb 07, 2023 1.180 1.190 1.170 1.180 105,107 +0.01(+0.85%)
Feb 06, 2023 1.180 1.180 1.170 1.170 105,821 -0.01(-0.85%)
Feb 03, 2023 1.140 1.180 1.140 1.180 186,607 +0.03(+2.61%)
Feb 02, 2023 1.160 1.190 1.150 1.150 230,887 -0.01(-0.86%)
Feb 01, 2023 1.150 1.170 1.140 1.160 93,447 +0.00(+0.00%)
Jan 31, 2023 1.160 1.160 1.105 1.160 393,475 +0.00(+0.00%)
Jan 30, 2023 1.160 1.200 1.150 1.160 175,253 -0.01(-0.43%)
Jan 27, 2023 1.160 1.180 1.150 1.165 118,580 +0.01(+0.43%)
Jan 26, 2023 1.140 1.180 1.140 1.160 106,818 +0.02(+1.75%)
Jan 25, 2023 1.160 1.160 1.140 1.140 61,345 -0.01(-0.87%)
Jan 24, 2023 1.150 1.180 1.130 1.150 113,702 +0.00(+0.00%)
Jan 23, 2023 1.130 1.180 1.130 1.150 159,106 +0.01(+0.88%)
Jan 20, 2023 1.100 1.150 1.090 1.140 89,322 +0.03(+2.70%)
Jan 19, 2023 1.110 1.130 1.090 1.110 72,300 +0.00(+0.00%)
Jan 18, 2023 1.150 1.160 1.110 1.110 133,836 -0.03(-2.63%)
Jan 17, 2023 1.140 1.150 1.135 1.140 124,486 -0.01(-0.87%)
Jan 13, 2023 1.120 1.170 1.120 1.150 189,197 +0.00(+0.00%)
Jan 12, 2023 1.120 1.150 1.100 1.150 206,314 +0.04(+3.60%)
Jan 11, 2023 1.090 1.130 1.090 1.110 244,138 +0.03(+2.78%)
Jan 10, 2023 1.060 1.084 1.050 1.080 104,531 +0.02(+1.89%)
Jan 09, 2023 1.030 1.080 1.030 1.060 151,823 +0.03(+2.91%)
Jan 06, 2023 1.030 1.049 1.010 1.030 113,943 -0.01(-0.96%)
Jan 05, 2023 1.020 1.040 1.010 1.040 108,794 +0.01(+0.97%)
Jan 04, 2023 0.9900 1.030 0.9900 1.030 231,839 +0.05(+5.09%)
Jan 03, 2023 0.9900 1.034 0.9800 0.9801 173,714 -0.01(-1.00%)
Dec 30, 2022 0.9813 0.9900 0.9810 0.9900 230,761 +0.01(+0.91%)
Dec 29, 2022 0.9890 0.9900 0.9810 0.9811 205,988 +0.00(+0.01%)
Dec 28, 2022 0.9800 0.9986 0.9810 0.9810 204,511 +0.00(+0.10%)
Dec 27, 2022 0.9810 1.000 0.9800 0.9800 381,026 -0.00(-0.10%)
Dec 23, 2022 1.010 1.010 0.9802 0.9810 187,262 -0.03(-2.87%)
Dec 22, 2022 1.000 1.020 0.9800 1.010 183,690 +0.01(+1.00%)
Dec 21, 2022 1.010 1.050 0.9798 1.000 270,993 +0.00(+0.00%)
Dec 20, 2022 1.080 1.100 1.000 1.000 301,577 -0.10(-9.09%)
Dec 19, 2022 1.170 1.170 1.080 1.100 225,927 -0.08(-6.78%)
Dec 16, 2022 1.170 1.180 1.100 1.180 310,327 +0.01(+0.85%)
Dec 15, 2022 1.160 1.190 1.160 1.170 93,431 +0.01(+0.86%)
Dec 14, 2022 1.200 1.210 1.160 1.160 164,763 -0.06(-4.92%)
Dec 13, 2022 1.190 1.220 1.190 1.220 219,383 +0.02(+1.67%)
Dec 12, 2022 1.230 1.246 1.180 1.200 147,421 -0.01(-0.83%)
Dec 09, 2022 1.220 1.230 1.190 1.210 91,248 +0.02(+1.68%)
Dec 08, 2022 1.190 1.220 1.186 1.190 84,073 +0.00(+0.00%)
Dec 07, 2022 1.180 1.210 1.180 1.190 57,123 +0.01(+0.85%)
Dec 06, 2022 1.200 1.220 1.180 1.180 69,192 -0.04(-3.28%)
Dec 05, 2022 1.230 1.230 1.210 1.220 173,018 -0.01(-0.81%)
Dec 02, 2022 1.150 1.244 1.150 1.230 197,422 +0.05(+4.24%)
Dec 01, 2022 1.180 1.190 1.161 1.180 138,846 +0.01(+0.85%)
Nov 30, 2022 1.150 1.180 1.130 1.170 224,619 +0.03(+2.63%)
Nov 29, 2022 1.160 1.170 1.124 1.140 106,366 -0.01(-0.87%)
Nov 28, 2022 1.160 1.180 1.150 1.150 143,613 -0.02(-1.71%)
Nov 25, 2022 1.160 1.170 1.160 1.170 38,794 +0.00(+0.00%)
Nov 23, 2022 1.180 1.180 1.160 1.170 91,645 -0.01(-0.85%)
Nov 22, 2022 1.200 1.210 1.170 1.180 181,522 +0.02(+1.72%)
Nov 21, 2022 1.210 1.220 1.160 1.160 145,999 -0.08(-6.45%)
Nov 18, 2022 1.200 1.240 1.200 1.240 115,222 +0.03(+2.48%)
Nov 17, 2022 1.240 1.256 1.200 1.210 227,101 -0.07(-5.47%)
Nov 16, 2022 1.250 1.310 1.250 1.280 137,569 +0.04(+3.23%)
Nov 15, 2022 1.320 1.345 1.240 1.240 455,468 -0.07(-5.34%)
Nov 14, 2022 1.280 1.350 1.190 1.310 370,560 +0.03(+2.34%)
Nov 11, 2022 1.180 1.280 1.180 1.280 449,738 +0.11(+9.40%)
Nov 10, 2022 1.170 1.210 1.130 1.170 213,687 +0.01(+0.86%)
Nov 09, 2022 1.190 1.200 1.150 1.160 126,549 -0.03(-2.52%)
Nov 08, 2022 1.190 1.230 1.170 1.190 139,216 -0.01(-0.83%)
Nov 07, 2022 1.140 1.210 1.140 1.200 169,754 +0.05(+4.35%)
Nov 04, 2022 1.130 1.180 1.130 1.150 380,234 +0.02(+1.77%)
Nov 03, 2022 1.120 1.160 1.120 1.130 79,586 +0.01(+0.89%)
Nov 02, 2022 1.150 1.171 1.120 1.120 209,188 -0.04(-3.45%)
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.