CBAK Energy Technology Inc (CBAT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -10 | 1 | 1.01 | 0.852 | 326503 | 0.91899699 | CS |
| 4 | 0.07 | 8.43373493976 | 0.83 | 1.28 | 0.77 | 1400895 | 1.02782642 | CS |
| 12 | -0.16 | -15.0943396226 | 1.06 | 1.28 | 0.77 | 619542 | 1.0037508 | CS |
| 26 | -0.5 | -35.7142857143 | 1.4 | 1.44 | 0.77 | 389851 | 1.03511821 | CS |
| 52 | -0.18 | -16.6666666667 | 1.08 | 2.08 | 0.77 | 295489 | 1.13049993 | CS |
| 156 | -0.38 | -29.6875 | 1.28 | 2.08 | 0.7402 | 340405 | 1.16355084 | CS |
| 260 | -0.01 | -1.0989010989 | 0.91 | 11.4 | 0.36 | 1824477 | 4.70717201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8937 | -0.0143 | -1.57 | 0.852 | 0.9095 | 0.8507 | 188229 |
| 1737070500 | 0.908 | -0.0063 | -0.69 | 0.9116 | 0.925999 | 0.861 | 266527 |
| 1736984100 | 0.9143 | 0.0127 | 1.41 | 0.9 | 0.93 | 0.861 | 307940 |
| 1736897700 | 0.9016 | -0.0218 | -2.36 | 0.94 | 0.94999 | 0.852 | 383242 |
| 1736811300 | 0.9234 | -0.0365 | -3.80 | 0.95 | 0.9549 | 0.9 | 453614 |
| 1736552100 | 0.9599 | -0.0101 | -1.04 | 0.98 | 0.98 | 0.94 | 200806 |
| 1736379300 | 0.97 | -0.05 | -4.90 | 1.0011 | 1.0076 | 0.925 | 660186 |
| 1736292900 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 1 | 271495 |
| 1736206500 | 1.04 | 0.06 | 5.63 | 1.01 | 1.105 | 0.97 | 1163932 |
| 1735947300 | 0.9846 | -0.0254 | -2.51 | 1.01 | 1.02 | 0.97 | 644766 |
| 1735860900 | 1.01 | 0.07 | 7.45 | 0.9691 | 1.0399 | 0.9406 | 767514 |
| 1735688100 | 0.94 | -0.14 | -12.96 | 1.08 | 1.08 | 0.91 | 2206193 |
| 1735601700 | 1.08 | 0.01 | 0.93 | 1.1095 | 1.28 | 1.05 | 4190282 |
| 1735342500 | 1.07 | 0.16 | 17.26 | 1.04 | 1.2199 | 1.02 | 10560074 |
| 1735256100 | 0.9125 | 0.0623 | 7.33 | 0.846 | 0.93 | 0.8401 | 549865 |
| 1735077840 | 0.8502 | 0.0502 | 6.27 | 0.799 | 0.86 | 0.7813 | 173185 |
| 1734996900 | 0.8 | 0.02 | 2.56 | 0.77 | 0.8149999 | 0.77 | 306306 |
| 1734737700 | 0.78 | -0.04 | -4.88 | 0.8179 | 0.829 | 0.78 | 285069 |
| 1734651300 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8474 | 0.7924 | 211272 |
| 1734564900 | 0.8 | -0.059 | -6.87 | 0.85 | 0.876399 | 0.799 | 268819 |
| 1734478500 | 0.859 | 0.0224 | 2.68 | 0.8375 | 0.89 | 0.8309 | 223778 |
| 1734392100 | 0.8366 | -0.0039 | -0.46 | 0.8405 | 0.85 | 0.8278 | 509612 |
| 1734132900 | 0.8405 | -0.0494 | -5.55 | 0.88 | 0.881238 | 0.8199999 | 310018 |
| 1734046500 | 0.8899 | -0.0101 | -1.12 | 0.9 | 0.9135 | 0.87 | 96593 |
| 1733960100 | 0.9 | 0.021 | 2.39 | 0.9 | 0.92 | 0.8658 | 322282 |
| 1733873700 | 0.879 | -0.0101 | -1.14 | 0.875 | 0.8799 | 0.85 | 344713 |
| 1733787300 | 0.8891 | -0.0222 | -2.44 | 0.92 | 0.935 | 0.8891 | 387968 |
| 1733528100 | 0.9113 | -0.0237 | -2.53 | 0.9327 | 0.9342 | 0.9009 | 155072 |
| 1733441700 | 0.935 | 0.0106 | 1.15 | 0.91 | 0.98 | 0.91 | 246651 |
| 1733355300 | 0.9244 | -0.0137 | -1.46 | 0.93 | 0.9475 | 0.9048 | 209891 |
| 1733268900 | 0.9381 | -0.0216 | -2.25 | 0.94 | 0.96 | 0.91 | 131418 |
| 1733182500 | 0.9597 | 0.0168 | 1.78 | 0.9399 | 0.972442 | 0.922 | 308803 |
| 1732917840 | 0.9429 | -0.0091 | -0.96 | 0.9826 | 1.04 | 0.94 | 290204 |
| 1732750500 | 0.952 | 0.0009 | 0.09 | 0.984253 | 0.99 | 0.952 | 216979 |
| 1732664100 | 0.9511 | 0.0512 | 5.69 | 0.88 | 0.967 | 0.88 | 219641 |
| 1732577700 | 0.8999 | 0.01 | 1.12 | 0.8954 | 0.908 | 0.84 | 303145 |
| 1732318500 | 0.8899 | 0.0205 | 2.36 | 0.8749 | 0.8982 | 0.85 | 231433 |
| 1732232100 | 0.8694 | 0.0176 | 2.07 | 0.86 | 0.8795 | 0.8518 | 170631 |
| 1732145700 | 0.8518 | -0.0281 | -3.19 | 0.87 | 0.8702 | 0.84 | 177548 |
| 1732059300 | 0.8799 | 0.0436 | 5.21 | 0.8701 | 0.9 | 0.8523 | 195433 |
| 1731972900 | 0.8363 | -0.1057 | -11.22 | 0.93 | 0.9379 | 0.820889 | 616783 |
| 1731713700 | 0.942 | 0.002 | 0.21 | 0.97 | 0.98 | 0.92 | 135308 |
| 1731627300 | 0.94 | 0.0122 | 1.31 | 0.9602 | 0.98 | 0.94 | 137646 |
| 1731540900 | 0.9278 | -0.0472 | -4.84 | 0.99 | 1 | 0.92 | 422103 |
| 1731454500 | 0.975 | -0.04 | -3.94 | 1.05 | 1.0558 | 0.9601 | 606323 |
| 1731368100 | 1.0149999 | -0.06 | -5.14 | 1.06 | 1.0605 | 0.9745 | 462615 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1095 | 1.06 | 227089 |
| 1731022500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1198999 | 1.09 | 151747 |
| 1730936100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.07 | 184717 |
| 1730849700 | 1.12 | 0.02 | 1.36 | 1.1 | 1.15 | 1.09 | 230691 |
| 1730763300 | 1.105 | 0.04 | 3.76 | 1.05 | 1.1189 | 1.05 | 334599 |
| 1730500500 | 1.065 | 0.01 | 1.43 | 1.08 | 1.09 | 1.05 | 115519 |
| 1730414100 | 1.05 | -0.04 | -3.67 | 1.1 | 1.1 | 1.05 | 402238 |
| 1730327700 | 1.09 | -0.01 | -0.91 | 1.12 | 1.1299999 | 1.09 | 177856 |
| 1730241300 | 1.1 | -0.04 | -3.08 | 1.1402 | 1.15 | 1.08 | 290990 |
| 1730154900 | 1.135 | 0.03 | 3.18 | 1.15 | 1.17 | 1.12 | 419233 |
| 1729895700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1299999 | 1.06 | 454804 |
| 1729809300 | 1.05 | -0.02 | -1.87 | 1.06 | 1.08 | 1.02 | 376138 |
| 1729722900 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 266304 |
| 1729636500 | 1.07 | -0.02 | -1.83 | 1.09 | 1.12 | 1.05 | 350934 |
| 1729550100 | 1.09 | 0.02 | 1.87 | 1.07 | 1.12 | 1.06 | 445674 |
| 1729290900 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 210275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
