Skip to main content

Cbak Energy Technology Inc (NQ: CBAT )

0.9381 -0.0216 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.9600 0.9600 0.9100 0.9381 135,221 -0.02(-2.25%)
Dec 02, 2024 0.9400 0.9724 0.9220 0.9597 313,863 +0.02(+1.78%)
Nov 29, 2024 0.9800 1.040 0.9400 0.9429 310,340 -0.01(-0.96%)
Nov 27, 2024 0.9600 0.9900 0.9520 0.9520 220,688 +0.00(+0.09%)
Nov 26, 2024 0.8800 0.9670 0.8800 0.9511 226,445 +0.05(+5.69%)
Nov 25, 2024 0.8954 0.9080 0.8400 0.8999 307,154 +0.01(+1.12%)
Nov 22, 2024 0.8600 0.8982 0.8500 0.8899 244,568 +0.02(+2.36%)
Nov 21, 2024 0.8621 0.8795 0.8518 0.8694 179,290 +0.02(+2.07%)
Nov 20, 2024 0.8799 0.8799 0.8400 0.8518 189,192 -0.03(-3.19%)
Nov 19, 2024 0.8910 0.9000 0.8523 0.8799 211,701 +0.04(+5.21%)
Nov 18, 2024 0.9300 0.9400 0.8209 0.8363 618,589 -0.11(-11.22%)
Nov 15, 2024 0.9600 0.9800 0.9200 0.9420 150,398 +0.00(+0.21%)
Nov 14, 2024 0.9600 0.9800 0.9400 0.9400 157,290 +0.01(+1.31%)
Nov 13, 2024 0.9900 1.010 0.9200 0.9278 431,358 -0.05(-4.84%)
Nov 12, 2024 1.050 1.056 0.9601 0.9750 606,460 -0.04(-3.94%)
Nov 11, 2024 1.070 1.070 0.9745 1.015 486,351 -0.06(-5.14%)
Nov 08, 2024 1.100 1.109 1.060 1.070 234,043 -0.03(-2.73%)
Nov 07, 2024 1.100 1.120 1.090 1.100 151,990 +0.02(+1.85%)
Nov 06, 2024 1.110 1.120 1.070 1.080 190,308 -0.04(-3.57%)
Nov 05, 2024 1.100 1.150 1.090 1.120 249,709 +0.02(+1.36%)
Nov 04, 2024 1.050 1.119 1.050 1.105 342,106 +0.04(+3.76%)
Nov 01, 2024 1.050 1.090 1.050 1.065 128,072 +0.01(+1.43%)
Oct 31, 2024 1.100 1.100 1.050 1.050 403,049 -0.05(-4.55%)
Oct 30, 2024 1.120 1.130 1.090 1.100 183,875 +0.00(+0.00%)
Oct 29, 2024 1.150 1.150 1.080 1.100 300,918 -0.03(-3.08%)
Oct 28, 2024 1.150 1.170 1.120 1.135 443,924 +0.03(+3.18%)
Oct 25, 2024 1.060 1.130 1.060 1.100 455,911 +0.05(+4.76%)
Oct 24, 2024 1.070 1.080 1.020 1.050 378,284 -0.02(-1.87%)
Oct 23, 2024 1.080 1.100 1.050 1.070 278,402 +0.00(+0.00%)
Oct 22, 2024 1.090 1.120 1.050 1.070 362,440 -0.02(-1.83%)
Oct 21, 2024 1.070 1.120 1.060 1.090 445,689 +0.02(+1.87%)
Oct 18, 2024 1.090 1.090 1.040 1.070 215,776 +0.00(+0.00%)
Oct 17, 2024 1.100 1.100 1.040 1.070 226,408 -0.03(-2.73%)
Oct 16, 2024 1.130 1.140 1.070 1.100 145,884 -0.02(-1.79%)
Oct 15, 2024 1.160 1.200 1.110 1.120 183,300 -0.03(-2.61%)
Oct 14, 2024 1.100 1.260 1.080 1.150 266,508 +0.03(+2.68%)
Oct 11, 2024 1.130 1.150 1.100 1.120 177,529 +0.00(+0.00%)
Oct 10, 2024 1.100 1.150 1.050 1.120 186,723 +0.01(+0.90%)
Oct 09, 2024 1.140 1.150 1.090 1.110 197,322 -0.03(-2.63%)
Oct 08, 2024 1.170 1.170 1.100 1.140 146,517 -0.03(-2.56%)
Oct 07, 2024 1.290 1.300 1.090 1.170 514,066 -0.05(-4.10%)
Oct 04, 2024 1.180 1.230 1.140 1.220 281,369 +0.10(+8.93%)
Oct 03, 2024 1.220 1.220 1.100 1.120 177,915 -0.11(-8.94%)
Oct 02, 2024 1.210 1.290 1.180 1.230 549,046 +0.08(+6.96%)
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.