Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.96 | 0.0101 | 1.06% | 0.93 | 0.989 | 0.93 | 29,764 |
| Apr 18 2024 | 0.9499 | 0.0279 | 3.03% | 0.94 | 0.9898 | 0.923 | 111,861 |
| Apr 17 2024 | 0.922 | -0.0281 | -2.96% | 0.93 | 0.99 | 0.92 | 103,992 |
| Apr 16 2024 | 0.9501 | 0.0301 | 3.27% | 0.96 | 1.0099 | 0.9321 | 55,987 |
| Apr 15 2024 | 0.92 | -0.0301 | -3.17% | 0.93 | 1.03 | 0.90 | 111,301 |
| Apr 12 2024 | 0.9501 | 0.0176 | 1.89% | 0.9005 | 1.03 | 0.90 | 321,263 |
| Apr 11 2024 | 0.9325 | -0.0012 | -0.13% | 0.9337 | 0.98 | 0.92 | 104,495 |
| Apr 10 2024 | 0.9337 | -0.0263 | -2.74% | 0.96 | 0.96 | 0.92 | 52,997 |
| Apr 09 2024 | 0.96 | 0.1209 | 14.41% | 0.85 | 0.9621 | 0.85 | 164,079 |
| Apr 08 2024 | 0.8391 | -0.1329 | -13.67% | 0.96 | 1.00 | 0.8201 | 317,655 |
| Apr 05 2024 | 0.972 | -0.028 | -2.80% | 0.96 | 1.02 | 0.96 | 103,395 |
| Apr 04 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.055 | 1.00 | 68,518 |
| Apr 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.0585 | 1.03 | 83,507 |
| Apr 02 2024 | 1.05 | 0.01 | 0.96% | 1.0401 | 1.05 | 1.0313 | 45,925 |
| Apr 01 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 59,327 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.06 | 1.03 | 71,934 |
| Mar 27 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.05 | 1.03 | 59,204 |
| Mar 26 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 1.03 | 64,750 |
| Mar 25 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.05 | 1.03 | 62,569 |
| Mar 22 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.0533 | 1.03 | 62,784 |
| Mar 21 2024 | 1.05 | 0.02 | 1.94% | 1.02 | 1.08 | 1.02 | 202,480 |
| Mar 20 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.049 | 1.01 | 75,396 |
| Mar 19 2024 | 1.03 | -0.01 | -0.48% | 1.01 | 1.05 | 1.01 | 67,201 |
| Mar 18 2024 | 1.035 | -0.03 | -2.36% | 1.04 | 1.08 | 1.01 | 145,014 |
| Mar 15 2024 | 1.06 | -0.11 | -9.40% | 1.17 | 1.17 | 1.01 | 264,925 |
| Mar 14 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.255 | 1.16 | 366,390 |
| Mar 13 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.22 | 1.1318 | 255,167 |
| Mar 12 2024 | 1.15 | 0.04 | 3.60% | 1.09 | 1.17 | 1.07 | 190,490 |
| Mar 11 2024 | 1.11 | 0.05 | 4.72% | 1.07 | 1.13 | 1.06 | 220,439 |
| Mar 08 2024 | 1.06 | 0.02 | 1.92% | 1.06 | 1.08 | 1.04 | 73,890 |
| Mar 07 2024 | 1.04 | 0.04 | 3.48% | 1.00 | 1.0799 | 1.00 | 160,304 |
| Mar 06 2024 | 1.005 | -0.08 | -6.94% | 1.09 | 1.09 | 1.00 | 80,529 |
| Mar 05 2024 | 1.08 | 0.01 | 0.93% | 1.09 | 1.10 | 1.05 | 99,297 |
| Mar 04 2024 | 1.07 | 0.05 | 4.90% | 1.00 | 1.0991 | 1.00 | 391,225 |
| Mar 01 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.02 | 1.00 | 84,688 |
| Feb 29 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.02 | 0.98 | 77,784 |
| Feb 28 2024 | 0.99 | 0.014 | 1.43% | 0.98 | 1.0189 | 0.9713 | 122,853 |
| Feb 27 2024 | 0.976 | -0.0141 | -1.42% | 0.98 | 1.00 | 0.96 | 170,055 |
| Feb 26 2024 | 0.9901 | 0.0171 | 1.76% | 0.97 | 1.00 | 0.93 | 80,550 |
| Feb 23 2024 | 0.973 | -0.0074 | -0.75% | 0.9802 | 1.00 | 0.95 | 191,687 |
| Feb 22 2024 | 0.9804 | -0.0496 | -4.82% | 1.03 | 1.03 | 0.98 | 90,273 |
| Feb 21 2024 | 1.03 | -0.03 | -2.83% | 1.03 | 1.05 | 1.03 | 32,047 |
| Feb 20 2024 | 1.06 | -0.01 | -0.47% | 1.03 | 1.08 | 1.021 | 119,461 |
| Feb 16 2024 | 1.065 | 0.01 | 0.95% | 1.08 | 1.08 | 1.05 | 102,663 |
| Feb 15 2024 | 1.055 | 0.09 | 8.76% | 0.96 | 1.06 | 0.9551 | 246,355 |
| Feb 14 2024 | 0.97 | 0.0375 | 4.02% | 0.97 | 0.97 | 0.93 | 99,463 |
| Feb 13 2024 | 0.9325 | -0.0275 | -2.86% | 0.9725 | 0.98 | 0.93 | 69,383 |
| Feb 12 2024 | 0.96 | -0.0031 | -0.32% | 0.965 | 0.9949 | 0.96 | 104,113 |
| Feb 09 2024 | 0.9631 | 0.013 | 1.37% | 0.96 | 0.98 | 0.955 | 62,267 |
| Feb 08 2024 | 0.9501 | -0.0199 | -2.05% | 0.962 | 1.01 | 0.95 | 202,351 |
| Feb 07 2024 | 0.97 | -0.019 | -1.92% | 0.97 | 1.00 | 0.96 | 31,222 |
| Feb 06 2024 | 0.989 | 0.019 | 1.96% | 0.96 | 1.00 | 0.95 | 158,331 |
| Feb 05 2024 | 0.97 | -0.014 | -1.42% | 0.9545 | 1.00 | 0.95 | 64,665 |
| Feb 02 2024 | 0.984 | -0.086 | -8.04% | 1.04 | 1.04 | 0.95 | 164,692 |
| Feb 01 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.08 | 1.04 | 33,672 |
| Jan 31 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.10 | 1.04 | 90,682 |
| Jan 30 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.12 | 1.09 | 60,125 |
| Jan 29 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.15 | 1.10 | 94,236 |
| Jan 26 2024 | 1.12 | 0.04 | 3.70% | 1.08 | 1.14 | 1.08 | 51,482 |
| Jan 25 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.11 | 1.07 | 31,200 |
| Jan 24 2024 | 1.07 | -0.04 | -3.60% | 1.10 | 1.15 | 1.04 | 129,163 |
| Jan 23 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.15 | 1.09 | 85,403 |
| Jan 22 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.14 | 1.05 | 189,108 |
