Skip to main content

Cbak Energy Technology Inc (NQ: CBAT )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.550 3.620 3.440 3.530 1,863,484 -0.02(-0.56%)
Jul 29, 2021 3.550 3.740 3.515 3.550 1,214,636 +0.01(+0.28%)
Jul 28, 2021 3.540 3.580 3.450 3.540 1,031,409 +0.09(+2.61%)
Jul 27, 2021 3.690 3.690 3.400 3.450 1,623,777 -0.23(-6.25%)
Jul 26, 2021 3.780 3.840 3.610 3.680 1,157,299 -0.20(-5.15%)
Jul 23, 2021 4.060 4.060 3.850 3.880 540,282 -0.19(-4.67%)
Jul 22, 2021 4.160 4.160 3.980 4.070 352,021 -0.07(-1.69%)
Jul 21, 2021 4.020 4.170 3.990 4.140 574,374 +0.15(+3.76%)
Jul 20, 2021 3.930 4.010 3.805 3.990 385,214 +0.05(+1.27%)
Jul 19, 2021 3.730 3.960 3.650 3.940 923,795 +0.08(+2.07%)
Jul 16, 2021 3.950 4.000 3.830 3.860 619,563 -0.08(-2.03%)
Jul 15, 2021 4.000 4.080 3.870 3.940 543,300 -0.11(-2.72%)
Jul 14, 2021 4.010 4.120 3.960 4.050 544,976 +0.05(+1.25%)
Jul 13, 2021 4.140 4.240 3.987 4.000 718,122 -0.19(-4.53%)
Jul 12, 2021 4.360 4.363 4.170 4.190 516,946 -0.12(-2.78%)
Jul 09, 2021 4.160 4.390 4.160 4.310 727,331 +0.15(+3.61%)
Jul 08, 2021 3.920 4.185 3.905 4.160 697,345 +0.09(+2.21%)
Jul 07, 2021 4.250 4.280 3.940 4.070 879,563 -0.19(-4.46%)
Jul 06, 2021 4.220 4.340 4.190 4.260 784,153 -0.02(-0.47%)
Jul 02, 2021 4.410 4.447 4.240 4.280 952,824 -0.18(-4.04%)
Jul 01, 2021 4.710 4.710 4.360 4.460 1,851,720 -0.25(-5.31%)
Jun 30, 2021 4.770 4.771 4.620 4.710 927,241 -0.05(-1.05%)
Jun 29, 2021 4.840 4.910 4.691 4.760 1,532,402 -0.14(-2.86%)
Jun 28, 2021 4.830 5.100 4.790 4.900 2,782,671 +0.15(+3.16%)
Jun 25, 2021 4.810 4.890 4.680 4.750 824,093 -0.06(-1.25%)
Jun 24, 2021 4.970 5.000 4.800 4.810 947,862 -0.10(-2.04%)
Jun 23, 2021 4.790 5.060 4.790 4.910 1,641,113 +0.10(+2.08%)
Jun 22, 2021 4.650 4.875 4.601 4.810 1,002,311 +0.13(+2.78%)
Jun 21, 2021 4.940 5.000 4.630 4.680 1,243,163 -0.26(-5.26%)
Jun 18, 2021 4.870 5.060 4.855 4.940 3,113,237 +0.00(+0.00%)
Jun 17, 2021 5.000 5.060 4.805 4.940 1,014,478 -0.01(-0.20%)
Jun 16, 2021 4.770 5.018 4.710 4.950 1,549,466 +0.11(+2.27%)
Jun 15, 2021 4.970 4.990 4.660 4.840 917,504 -0.05(-1.02%)
Jun 14, 2021 4.870 5.035 4.815 4.890 1,162,322 +0.06(+1.24%)
Jun 11, 2021 4.700 4.910 4.700 4.830 899,705 +0.15(+3.21%)
Jun 10, 2021 4.820 4.890 4.560 4.680 1,364,632 -0.08(-1.68%)
Jun 09, 2021 5.080 5.080 4.680 4.760 1,915,027 -0.24(-4.80%)
Jun 08, 2021 4.710 5.010 4.550 5.000 2,502,112 +0.37(+7.99%)
Jun 07, 2021 4.350 4.640 4.340 4.630 1,163,519 +0.24(+5.47%)
Jun 04, 2021 4.410 4.500 4.320 4.390 758,635 -0.05(-1.13%)
Jun 03, 2021 4.190 4.510 4.175 4.440 1,111,234 +0.09(+2.07%)
Jun 02, 2021 4.410 4.470 4.260 4.350 1,742,464 -0.06(-1.36%)
Jun 01, 2021 4.190 4.490 4.190 4.410 1,578,493 +0.22(+5.25%)
May 28, 2021 4.200 4.290 4.100 4.190 1,009,779 +0.04(+0.96%)
May 27, 2021 4.050 4.170 3.910 4.150 1,228,561 +0.11(+2.72%)
May 26, 2021 3.840 4.070 3.840 4.040 1,161,779 +0.19(+4.94%)
May 25, 2021 3.750 3.900 3.750 3.850 903,390 +0.09(+2.39%)
May 24, 2021 3.920 3.920 3.660 3.760 714,875 -0.07(-1.83%)
May 21, 2021 3.850 3.960 3.770 3.830 850,280 +0.04(+1.06%)
May 20, 2021 3.700 3.840 3.640 3.790 1,057,919 +0.11(+2.99%)
May 19, 2021 3.620 3.710 3.550 3.680 1,023,611 -0.01(-0.27%)
May 18, 2021 3.730 3.820 3.590 3.690 1,420,889 -0.02(-0.54%)
May 17, 2021 3.560 3.710 3.450 3.710 1,588,816 +0.15(+4.21%)
May 14, 2021 3.520 3.670 3.435 3.560 1,336,151 +0.15(+4.40%)
May 13, 2021 3.490 3.690 3.300 3.410 1,494,058 -0.08(-2.29%)
May 12, 2021 3.530 3.630 3.450 3.490 1,262,567 -0.19(-5.16%)
May 11, 2021 3.320 3.740 3.270 3.680 1,675,767 -0.03(-0.81%)
May 10, 2021 4.110 4.120 3.710 3.710 2,024,333 -0.42(-10.17%)
May 07, 2021 4.110 4.230 4.060 4.130 1,013,433 +0.02(+0.49%)
May 06, 2021 4.130 4.190 4.020 4.110 1,274,153 -0.07(-1.67%)
May 05, 2021 4.410 4.430 4.170 4.180 1,210,991 -0.22(-5.00%)
May 04, 2021 4.320 4.420 4.180 4.400 1,186,545 +0.00(+0.00%)
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.