Cbak Energy Technology Inc (NQ: CBAT )

1.740 -0.140 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.840 1.840 1.690 1.740 1,925,659 -0.14(-7.45%)
Dec 02, 2021 1.840 1.920 1.810 1.880 1,332,987 +0.05(+2.73%)
Dec 01, 2021 2.060 2.070 1.820 1.830 1,933,109 -0.19(-9.41%)
Nov 30, 2021 1.980 2.030 1.910 2.020 1,198,801 +0.01(+0.50%)
Nov 29, 2021 2.040 2.040 1.930 2.010 1,419,360 +0.05(+2.55%)
Nov 26, 2021 1.950 2.000 1.890 1.960 1,231,561 -0.10(-4.85%)
Nov 24, 2021 1.890 2.105 1.841 2.060 2,105,488 +0.19(+10.16%)
Nov 23, 2021 1.990 2.000 1.740 1.870 2,407,475 -0.13(-6.50%)
Nov 22, 2021 2.150 2.160 1.950 2.000 2,347,819 -0.13(-6.10%)
Nov 19, 2021 2.060 2.240 2.050 2.130 2,605,614 +0.09(+4.41%)
Nov 18, 2021 2.100 2.080 2.030 2.040 2,280,196 -0.07(-3.32%)
Nov 17, 2021 2.170 2.231 2.090 2.110 1,763,477 -0.05(-2.31%)
Nov 16, 2021 2.180 2.210 2.100 2.160 2,084,982 +0.00(+0.00%)
Nov 15, 2021 2.330 2.330 2.100 2.160 4,573,711 -0.16(-6.90%)
Nov 12, 2021 2.340 2.360 2.230 2.320 2,650,544 -0.06(-2.52%)
Nov 11, 2021 2.430 2.530 2.330 2.380 5,576,627 +0.04(+1.71%)
Nov 10, 2021 2.480 2.340 3,509,671 -0.14(-5.65%)
Nov 09, 2021 2.920 2.960 2.370 2.480 15,149,887 -0.72(-22.50%)
Nov 08, 2021 2.230 3.570 2.210 3.200 50,355,565 +1.05(+48.84%)
Nov 05, 2021 2.210 2.218 2.120 2.150 956,783 -0.04(-1.83%)
Nov 04, 2021 2.250 2.278 2.181 2.190 1,157,192 -0.03(-1.35%)
Nov 03, 2021 2.270 2.270 2.201 2.220 893,480 -0.05(-2.20%)
Nov 02, 2021 2.250 2.370 2.180 2.270 2,035,969 +0.04(+1.79%)
Nov 01, 2021 2.140 2.250 2.180 2.230 1,300,590 +0.12(+5.69%)
Oct 29, 2021 2.180 2.230 2.075 2.110 2,130,201 -0.11(-4.95%)
Oct 28, 2021 2.110 2.280 2.060 2.220 4,233,309 +0.15(+7.25%)
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%)
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.