CBAK Energy Technology Inc (CBAT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -8.63309352518 | 1.39 | 1.448 | 1.25 | 127011 | 1.35482787 | CS |
| 4 | -0.13 | -9.28571428571 | 1.4 | 1.46 | 1.11 | 155019 | 1.30445967 | CS |
| 12 | 0.19 | 17.5925925926 | 1.08 | 2.08 | 1.05 | 285546 | 1.48178901 | CS |
| 26 | 0.2 | 18.691588785 | 1.07 | 2.08 | 0.8201 | 195127 | 1.32991657 | CS |
| 52 | 0.05 | 4.09836065574 | 1.22 | 2.08 | 0.76 | 165215 | 1.19225064 | CS |
| 156 | -2.87 | -69.3236714976 | 4.14 | 4.16 | 0.7402 | 592401 | 1.89438691 | CS |
| 260 | 0.27 | 27 | 1 | 11.4 | 0.36 | 1806819 | 4.73919746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.29 | 0.02 | 1.18 | 1.25 | 1.3085 | 1.25 | 166984 |
| 1721428500 | 1.275 | -0.01 | -0.39 | 1.3 | 1.3 | 1.25 | 89158 |
| 1721342100 | 1.28 | -0.11 | -7.91 | 1.4 | 1.4 | 1.27 | 134029 |
| 1721255700 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.43 | 1.352 | 92042 |
| 1721169300 | 1.43 | 0.04 | 2.88 | 1.43 | 1.44 | 1.3899999 | 66503 |
| 1721082900 | 1.3899999 | 0.02 | 1.83 | 1.3899999 | 1.448 | 1.37 | 253323 |
| 1720823700 | 1.365 | 0.09 | 6.64 | 1.3 | 1.37 | 1.28 | 181044 |
| 1720737300 | 1.28 | -0.01 | -0.78 | 1.28 | 1.3 | 1.2501 | 80386 |
| 1720650900 | 1.29 | 0.01 | 0.78 | 1.31 | 1.3185 | 1.25 | 71063 |
| 1720564500 | 1.28 | 0.05 | 4.18 | 1.24 | 1.35 | 1.24 | 190139 |
| 1720478100 | 1.2286 | 0.07 | 5.91 | 1.16 | 1.25 | 1.16 | 117574 |
| 1720218900 | 1.16 | -0.1 | -7.57 | 1.27 | 1.27 | 1.11 | 253552 |
| 1720040640 | 1.2549999 | 0.01 | 1.21 | 1.27 | 1.28 | 1.245 | 68857 |
| 1719959700 | 1.24 | 0.04 | 3.33 | 1.17 | 1.3 | 1.17 | 124428 |
| 1719873300 | 1.2 | -0.17 | -12.41 | 1.3799999 | 1.3799999 | 1.19 | 440894 |
| 1719614100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.385 | 1.3121 | 92669 |
| 1719527700 | 1.36 | 0 | 0.00 | 1.37 | 1.4099 | 1.32 | 161996 |
| 1719441300 | 1.36 | -0.04 | -2.51 | 1.35 | 1.44 | 1.35 | 103592 |
| 1719354900 | 1.395 | -0.03 | -1.76 | 1.4 | 1.46 | 1.3799999 | 83961 |
| 1719268500 | 1.42 | 0.02 | 1.43 | 1.4 | 1.45 | 1.34 | 340143 |
| 1719009300 | 1.4 | -0.08 | -5.41 | 1.48 | 1.48 | 1.37 | 244921 |
| 1718922900 | 1.48 | 0.03 | 2.07 | 1.4 | 1.54 | 1.3899999 | 167634 |
| 1718750100 | 1.45 | -0.05 | -3.33 | 1.48 | 1.54 | 1.4 | 246405 |
| 1718663700 | 1.5 | -0.15 | -9.09 | 1.6399999 | 1.6399999 | 1.36 | 462560 |
| 1718404500 | 1.65 | 0.09 | 5.77 | 1.6 | 1.75 | 1.59 | 313911 |
| 1718318100 | 1.56 | -0.06 | -3.70 | 1.69 | 1.69 | 1.45 | 531468 |
| 1718231700 | 1.62 | -0.1 | -5.81 | 1.74 | 1.74 | 1.62 | 314304 |
| 1718145300 | 1.72 | -0.1 | -5.49 | 1.82 | 1.82 | 1.68 | 220672 |
| 1718058900 | 1.82 | 0.2 | 12.35 | 1.61 | 1.84 | 1.6 | 517695 |
| 1717799700 | 1.62 | -0.12 | -6.90 | 1.73 | 1.76 | 1.6 | 239497 |
| 1717713300 | 1.74 | -0.01 | -0.57 | 1.77 | 1.85 | 1.71 | 377887 |
| 1717626900 | 1.75 | 0.14 | 8.70 | 1.6 | 1.76 | 1.5 | 534099 |
| 1717540500 | 1.61 | -0.28 | -14.81 | 1.89 | 2.08 | 1.51 | 1481105 |
| 1717454100 | 1.89 | 0.25 | 15.24 | 1.7 | 2.05 | 1.65 | 1430788 |
| 1717194900 | 1.6399999 | 0.09 | 5.81 | 1.53 | 1.65 | 1.51 | 416022 |
| 1717108500 | 1.55 | 0.09 | 6.16 | 1.47 | 1.56 | 1.47 | 378264 |
| 1717022100 | 1.46 | 0.01 | 0.69 | 1.34 | 1.55 | 1.34 | 437451 |
| 1716935700 | 1.45 | 0.15 | 11.54 | 1.24 | 1.5 | 1.24 | 1541638 |
| 1716590100 | 1.3 | 0.15 | 13.04 | 1.15 | 1.32 | 1.1477 | 215854 |
| 1716503700 | 1.15 | -0.1 | -8.00 | 1.21 | 1.21 | 1.1299999 | 165471 |
| 1716417300 | 1.25 | -0.09 | -6.72 | 1.33 | 1.33 | 1.1702999 | 242589 |
| 1716330900 | 1.34 | 0 | 0.00 | 1.35 | 1.35 | 1.29 | 146187 |
| 1716244500 | 1.34 | 0.07 | 5.51 | 1.27 | 1.35 | 1.27 | 221701 |
| 1715985300 | 1.27 | -0.05 | -3.79 | 1.32 | 1.32 | 1.25 | 238239 |
| 1715898900 | 1.32 | 0.05 | 3.94 | 1.29 | 1.32 | 1.22 | 283885 |
| 1715812500 | 1.27 | 0.09 | 7.63 | 1.19 | 1.29 | 1.19 | 537959 |
| 1715726100 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.15 | 112729 |
| 1715639700 | 1.2 | 0.06 | 5.26 | 1.15 | 1.23 | 1.1299999 | 260028 |
| 1715380500 | 1.1399999 | 0.03 | 2.70 | 1.17 | 1.17 | 1.1 | 222811 |
| 1715294100 | 1.11 | -0.01 | -0.45 | 1.1299999 | 1.18 | 1.1 | 197179 |
| 1715207700 | 1.115 | 0.02 | 2.29 | 1.08 | 1.1399999 | 1.08 | 50133 |
| 1715121300 | 1.09 | -0.02 | -1.36 | 1.1 | 1.1299999 | 1.05 | 55575 |
| 1715034900 | 1.105 | -0.02 | -1.78 | 1.12 | 1.1399999 | 1.1 | 66973 |
| 1714775700 | 1.125 | 0.03 | 3.21 | 1.1 | 1.16 | 1.09 | 152928 |
| 1714689300 | 1.09 | -0.06 | -4.80 | 1.15 | 1.15 | 1.07 | 50044 |
| 1714602900 | 1.145 | 0.04 | 4.09 | 1.06 | 1.15 | 1.06 | 92755 |
| 1714516500 | 1.1 | 0.03 | 2.81 | 1.06 | 1.1 | 1.0547 | 83271 |
| 1714430100 | 1.0699 | 0.02 | 1.90 | 1.08 | 1.08 | 1.0501 | 78147 |
| 1714170900 | 1.05 | 0.02 | 1.94 | 1.02 | 1.06 | 1.012 | 74051 |
| 1714084500 | 1.03 | -0.02 | -1.90 | 1.025 | 1.04 | 1.012 | 32862 |
| 1713998100 | 1.05 | 0.04 | 3.96 | 1.01 | 1.08 | 1 | 168156 |
| 1713911700 | 1.01 | 0.05 | 4.94 | 0.96 | 1.02 | 0.9599 | 48739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
