Dark

CBAT
CBAK Energy Technology Limited
stock NASDAQ

At Close

Jul 31, 2026

0.4992USD+0.828%(+0.0041)47,800

0.4400Bid 0.5900Ask 0.1500Spread

Pre-market

Aug 3, 2026 9:24:30 AM EDT

0.5120USD+2.564%(+0.0128)1,600

After-hours

Jul 31, 2026 4:00:30 PM EDT

0.4992USD+0.261%(+0.0013)662

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.4910	0.510000	0.491000	0.499200	+0.828%	35,008	0.000%
2026-07-30	0.4801	0.511500	0.480100	0.495100	+1.914%	126,506	+0.828%
2026-07-29	0.4900	0.510000	0.480000	0.485800	-1.300%	210,985	+2.758%
2026-07-28	0.5100	0.512000	0.485000	0.492200	-3.886%	137,602	+1.422%
2026-07-27	0.5235	0.523500	0.500000	0.512100	-1.990%	85,697	-2.519%
2026-07-24	0.5200	0.523000	0.490900	0.522500	+4.416%	68,279	-4.459%
2026-07-23	0.5293	0.535000	0.487800	0.500400	-4.046%	115,839	-0.240%
2026-07-22	0.5290	0.529900	0.520101	0.521500	-0.191%	46,675	-4.276%
2026-07-21	0.5100	0.549900	0.503100	0.522500	+4.187%	122,221	-4.459%
2026-07-20	0.5200	0.540000	0.501500	0.501500	-7.541%	221,561	-0.459%
2026-07-17	0.5110	0.575899	0.504100	0.542400	+1.936%	289,050	-7.965%
2026-07-16	0.5200	0.540000	0.511400	0.532100	-1.463%	65,981	-6.183%
2026-07-15	0.5198	0.549000	0.504000	0.540000	+7.505%	102,678	-7.556%
2026-07-14	0.5100	0.539900	0.490000	0.502300	+0.460%	172,317	-0.617%
2026-07-13	0.5000	0.520000	0.496300	0.500000	-1.420%	27,804	-0.160%
2026-07-10	0.5120	0.540000	0.500000	0.507200	-1.323%	81,418	-1.577%
2026-07-09	0.5000	0.560000	0.500000	0.514000	+2.800%	100,106	-2.879%
2026-07-08	0.4936	0.500300	0.480100	0.500000	-0.020%	114,945	-0.160%
2026-07-07	0.5500	0.574900	0.461100	0.500100	-8.708%	355,280	-0.180%
2026-07-06	0.5900	0.610000	0.461500	0.547800	-9.529%	524,329	-8.872%
2026-07-02	0.6190	0.630000	0.580000	0.605500	+1.679%	162,522	-17.556%
2026-07-01	0.5903	0.634900	0.590000	0.595500	+0.659%	81,584	-16.171%
2026-06-30	0.5800	0.610000	0.576200	0.591600	+1.737%	64,793	-15.619%
2026-06-29	0.5920	0.600200	0.550000	0.581500	-3.099%	183,703	-14.153%
2026-06-26	0.6200	0.664899	0.600100	0.600100	-4.927%	110,816	-16.814%
2026-06-25	0.6931	0.693100	0.630000	0.631200	-11.659%	155,324	-20.913%
2026-06-24	0.6286	0.720000	0.628600	0.714500	+10.262%	384,174	-30.133%
2026-06-23	0.6241	0.690000	0.622000	0.648000	+1.061%	136,602	-22.963%
2026-06-22	0.6639	0.674900	0.641200	0.641200	-6.189%	233,615	-22.146%
2026-06-18	0.6600	0.700000	0.660000	0.683500	+2.305%	193,114	-26.964%
2026-06-17	0.6700	0.690000	0.660000	0.668100	-1.037%	90,721	-25.281%
2026-06-16	0.6814	0.700000	0.670000	0.675100	-1.875%	88,280	-26.055%
2026-06-15	0.6905	0.739500	0.674100	0.688000	-1.461%	174,553	-27.442%
2026-06-12	0.7200	0.733100	0.681200	0.698200	-3.470%	187,867	-28.502%
2026-06-11	0.7400	0.755699	0.717064	0.723300	-2.283%	191,443	-30.983%
2026-06-10	0.7100	0.770000	0.710000	0.740200	+1.816%	184,391	-32.559%
2026-06-09	0.7490	0.750000	0.712200	0.727000	-0.764%	223,758	-31.334%
2026-06-08	0.7543	0.754950	0.720000	0.732600	+1.750%	214,327	-31.859%
2026-06-05	0.7501	0.751100	0.712200	0.720000	-4.064%	183,121	-30.667%
2026-06-04	0.7700	0.799999	0.745000	0.750500	-2.532%	128,027	-33.484%
2026-06-03	0.7900	0.792550	0.757700	0.770000	-2.729%	100,130	-35.169%
2026-06-02	0.7900	0.812900	0.785000	0.791600	+0.253%	59,317	-36.938%
2026-06-01	0.8000	0.822100	0.785000	0.789600	-1.300%	90,694	-36.778%
2026-05-29	0.8162	0.839700	0.795000	0.800000	-2.105%	88,852	-37.600%
2026-05-28	0.8394	0.840000	0.816100	0.817200	-2.714%	70,220	-38.913%
2026-05-27	0.8700	0.870000	0.820000	0.840000	-5.192%	144,666	-40.571%
2026-05-26	0.7500	0.890000	0.744700	0.886000	+18.133%	558,829	-43.657%
2026-05-22	0.7500	0.770000	0.731800	0.750000	+0.874%	186,939	-33.440%
2026-05-21	0.7413	0.762947	0.730000	0.743500	+2.495%	66,053	-32.858%
2026-05-20	0.7243	0.750000	0.719000	0.725400	-0.630%	45,033	-31.183%
2026-05-19	0.7671	0.767100	0.702000	0.730000	-0.829%	58,135	-31.616%
2026-05-18	0.7761	0.780000	0.720600	0.736100	-6.002%	287,582	-32.183%
2026-05-15	0.7871	0.789900	0.780000	0.783100	-0.508%	63,734	-36.253%
2026-05-14	0.7939	0.793900	0.787100	0.787100	-0.819%	48,302	-36.577%
2026-05-13	0.7900	0.799100	0.790000	0.793600	+1.083%	55,547	-37.097%
2026-05-12	0.7979	0.802100	0.785000	0.785100	0.000%	162,491	-36.416%
2026-05-11	0.7979	0.797900	0.785000	0.785100	-0.620%	76,666	-36.416%
2026-05-08	0.7900	0.805900	0.785000	0.790000	+0.611%	43,800	-36.810%
2026-05-07	0.7800	0.790200	0.778100	0.785200	-0.633%	65,930	-36.424%
2026-05-06	0.8100	0.810000	0.790100	0.790200	-0.504%	55,455	-36.826%
2026-05-05	0.7920	0.806000	0.792000	0.794200	+0.177%	31,906	-37.144%
2026-05-04	0.8100	0.819600	0.790000	0.792800	-0.950%	53,773	-37.033%
2026-05-01	0.8300	0.830000	0.791000	0.800400	-1.246%	73,647	-37.631%
2026-04-30	0.7969	0.830000	0.781100	0.810500	+4.987%	41,991	-38.408%
2026-04-29	0.8100	0.833400	0.772000	0.772000	-5.020%	146,772	-35.337%
2026-04-28	0.8202	0.840000	0.808000	0.812800	-0.878%	98,015	-38.583%
2026-04-27	0.8226	0.850000	0.810200	0.820000	-0.606%	123,984	-39.122%
2026-04-24	0.8100	0.829900	0.808000	0.825000	+1.227%	59,584	-39.491%
2026-04-23	0.8100	0.825000	0.809900	0.815000	0.000%	82,555	-38.748%
2026-04-22	0.8300	0.839400	0.810000	0.815000	-1.807%	142,184	-38.748%
2026-04-21	0.8400	0.850100	0.830000	0.830000	-0.312%	113,266	-39.855%
2026-04-20	0.8286	0.840000	0.820400	0.832600	+1.499%	64,973	-40.043%
2026-04-17	0.8135	0.840000	0.813500	0.820300	+0.836%	107,951	-39.144%
2026-04-16	0.8120	0.820000	0.810000	0.813500	-0.123%	96,234	-38.636%
2026-04-15	0.8200	0.820000	0.810100	0.814500	-0.440%	59,502	-38.711%
2026-04-14	0.8200	0.830400	0.815000	0.818100	+0.988%	142,829	-38.981%
2026-04-13	0.8200	0.824900	0.810000	0.810100	-0.601%	73,930	-38.378%
2026-04-10	0.8150	0.825600	0.815000	0.815000	-0.634%	42,982	-38.748%
2026-04-09	0.8150	0.830000	0.810100	0.820200	+0.948%	71,686	-39.137%
2026-04-08	0.8450	0.845000	0.812000	0.812500	+0.185%	24,285	-38.560%
2026-04-07	0.8180	0.827500	0.811000	0.811000	-0.012%	24,845	-38.446%
2026-04-06	0.8176	0.840000	0.811100	0.811100	-0.795%	30,160	-38.454%
2026-04-02	0.8100	0.830000	0.810000	0.817600	-1.743%	21,169	-38.943%
2026-04-01	0.8100	0.850000	0.810000	0.832100	+0.605%	28,639	-40.007%
2026-03-31	0.8056	0.833000	0.798700	0.827100	+4.524%	35,814	-39.645%
2026-03-30	0.8071	0.835500	0.791300	0.791300	-2.908%	230,145	-36.914%
2026-03-27	0.8031	0.850000	0.800000	0.815000	+1.494%	153,890	-38.748%
2026-03-26	0.8200	0.829900	0.800100	0.803000	-3.253%	61,886	-37.833%
2026-03-25	0.8200	0.852700	0.820000	0.830000	+0.181%	108,961	-39.855%
2026-03-24	0.8200	0.860839	0.820000	0.828500	-1.976%	31,483	-39.747%
2026-03-23	0.8300	0.887758	0.810000	0.845200	+1.452%	95,169	-40.937%
2026-03-20	0.8501	0.905000	0.830300	0.833100	-1.988%	74,897	-40.079%
2026-03-19	0.9337	0.933700	0.830000	0.850000	-10.423%	206,059	-41.271%
2026-03-18	1.0000	1.000000	0.912700	0.948900	-6.512%	211,360	-47.392%
2026-03-17	1.0000	1.030000	1.000000	1.015000	-1.456%	119,189	-50.818%
2026-03-16	1.0100	1.040000	1.005000	1.030000	+0.980%	87,367	-51.534%
2026-03-13	0.9900	1.030000	0.970000	1.020000	+0.990%	123,625	-51.059%
2026-03-12	1.0400	1.040000	0.980000	1.010000	0.000%	136,276	-50.574%
2026-03-11	1.0100	1.030000	0.990000	1.010000	-1.942%	151,956	-50.574%
2026-03-10	1.0100	1.069800	0.999800	1.030000	+0.980%	248,948	-51.534%
2026-03-09	0.9700	1.030000	0.940000	1.020000	+0.990%	89,430	-51.059%
2026-03-06	0.9900	1.030000	0.990000	1.010000	0.000%	249,645	-50.574%
2026-03-05	1.0300	1.030000	0.989900	1.010000	-2.885%	162,040	-50.574%
2026-03-04	1.0100	1.040000	1.000000	1.040000	+1.961%	123,093	-52.000%
2026-03-03	1.0100	1.040000	0.970100	1.020000	-0.971%	135,593	-51.059%
2026-03-02	1.0000	1.040000	0.974400	1.030000	+0.980%	352,997	-51.534%
2026-02-27	1.0100	1.040000	0.980000	1.020000	+0.990%	483,232	-51.059%
2026-02-26	1.0400	1.050000	1.000000	1.010000	-1.942%	47,740	-50.574%
2026-02-25	1.0200	1.050000	0.991238	1.030000	+0.980%	246,178	-51.534%
2026-02-24	1.0200	1.040000	0.990100	1.020000	0.000%	108,818	-51.059%
2026-02-23	1.0300	1.040000	0.980000	1.020000	-1.923%	158,506	-51.059%
2026-02-20	1.0200	1.045000	0.940000	1.040000	0.000%	219,210	-52.000%
2026-02-19	0.9997	1.050000	0.961400	1.040000	+0.971%	270,977	-52.000%
2026-02-18	1.0100	1.030000	0.978100	1.030000	0.000%	257,398	-51.534%
2026-02-17	0.9500	1.045000	0.930000	1.030000	+7.180%	616,265	-51.534%
2026-02-13	0.8400	0.980000	0.819600	0.961000	+15.090%	516,431	-48.054%
2026-02-12	0.8500	0.907500	0.835000	0.835000	-2.884%	629,609	-40.216%
2026-02-11	0.8400	0.868500	0.836100	0.859800	+1.153%	78,440	-41.940%
2026-02-10	0.8250	0.860000	0.818263	0.850000	+3.193%	123,386	-41.271%
2026-02-09	0.8000	0.830800	0.800000	0.823700	+2.095%	101,708	-39.395%
2026-02-06	0.7929	0.815000	0.780000	0.806800	+1.472%	82,164	-38.126%
2026-02-05	0.7742	0.809900	0.772000	0.795100	+0.658%	102,410	-37.215%
2026-02-04	0.7900	0.790000	0.772000	0.789900	-0.025%	129,324	-36.802%
2026-02-03	0.7800	0.810000	0.780000	0.790100	+0.432%	121,958	-36.818%
2026-02-02	0.7800	0.821600	0.770100	0.786700	-0.418%	74,105	-36.545%
2026-01-30	0.8011	0.830000	0.765000	0.790000	-2.469%	94,110	-36.810%
2026-01-29	0.8100	0.819900	0.800100	0.810000	-0.491%	104,518	-38.370%
2026-01-28	0.8200	0.829800	0.805000	0.814000	-2.022%	120,144	-38.673%
2026-01-27	0.8300	0.831099	0.815000	0.830800	-0.048%	139,147	-39.913%
2026-01-26	0.8300	0.860000	0.827400	0.831200	-0.336%	175,980	-39.942%
2026-01-23	0.8300	0.858300	0.824500	0.834000	-1.477%	105,273	-40.144%
2026-01-22	0.8520	0.879700	0.820100	0.846500	+0.415%	253,262	-41.028%
2026-01-21	0.8500	0.854799	0.840000	0.843000	-0.707%	138,753	-40.783%
2026-01-20	0.8500	0.870000	0.842200	0.849000	-1.359%	137,204	-41.201%
2026-01-16	0.8690	0.870000	0.852500	0.860700	-0.761%	223,867	-42.001%
2026-01-15	0.8575	0.885000	0.857500	0.867300	+0.603%	47,708	-42.442%
2026-01-14	0.8771	0.897999	0.855000	0.862100	-2.190%	171,687	-42.095%
2026-01-13	0.8900	0.898000	0.860100	0.881400	-1.453%	90,793	-43.363%
2026-01-12	0.8625	0.900000	0.862500	0.894400	+2.440%	162,286	-44.186%
2026-01-09	0.8983	0.898300	0.862500	0.873100	-2.009%	39,586	-42.824%
2026-01-08	0.8700	0.900000	0.870000	0.891000	+1.101%	45,343	-43.973%
2026-01-07	0.8675	0.899000	0.862600	0.881300	+1.334%	100,019	-43.356%
2026-01-06	0.8400	0.880000	0.840000	0.869700	+3.536%	138,414	-42.601%
2026-01-05	0.8558	0.879900	0.840000	0.840000	-1.823%	167,792	-40.571%
2026-01-02	0.8320	0.870000	0.830000	0.855600	+2.455%	105,337	-41.655%
2025-12-31	0.8350	0.860500	0.832000	0.835100	-1.868%	286,552	-40.223%
2025-12-30	0.8320	0.858900	0.832000	0.851000	-0.351%	107,660	-41.340%
2025-12-29	0.8400	0.863000	0.830000	0.854000	-1.043%	323,653	-41.546%
2025-12-26	0.8650	0.883800	0.862900	0.863000	-2.607%	190,300	-42.155%
2025-12-24	0.8800	0.892100	0.880000	0.886100	-0.673%	73,942	-43.663%
2025-12-23	0.8800	0.910000	0.880000	0.892100	-2.236%	93,351	-44.042%
2025-12-22	0.9175	0.920000	0.900000	0.912500	-0.783%	66,306	-45.293%
2025-12-19	0.8900	0.928000	0.876700	0.919700	+2.657%	156,769	-45.721%
2025-12-18	0.8740	0.900000	0.874000	0.895900	+1.518%	63,821	-44.279%
2025-12-17	0.8820	0.914900	0.874000	0.882500	-3.011%	173,699	-43.433%
2025-12-16	0.9000	0.909900	0.886000	0.909900	+2.179%	113,506	-45.137%
2025-12-15	0.8910	0.915051	0.883000	0.890500	-0.112%	349,660	-43.942%
2025-12-12	0.8900	0.929900	0.890000	0.891500	-0.413%	112,777	-44.004%
2025-12-11	0.9000	0.909000	0.883000	0.895200	-1.410%	66,794	-44.236%
2025-12-10	0.8900	0.908000	0.890000	0.908000	+2.321%	63,019	-45.022%
2025-12-09	0.8720	0.900000	0.872000	0.887400	+2.447%	104,598	-43.746%
2025-12-08	0.8620	0.908100	0.860000	0.866200	+0.464%	127,116	-42.369%
2025-12-05	0.8615	0.899800	0.861500	0.862201	-3.123%	155,986	-42.102%
2025-12-04	0.8800	0.900000	0.870000	0.890000	-3.050%	205,082	-43.910%
2025-12-03	0.8800	0.920000	0.880000	0.918000	+4.259%	105,887	-45.621%
2025-12-02	0.8950	0.919000	0.880000	0.880500	-1.883%	69,714	-43.305%
2025-12-01	0.9200	0.923100	0.890000	0.897400	-1.374%	137,443	-44.373%
2025-11-28	0.9000	0.910000	0.900000	0.909900	+1.100%	34,260	-45.137%
2025-11-26	0.8888	0.918000	0.888800	0.900000	+0.773%	94,115	-44.533%
2025-11-25	0.9000	0.900000	0.880000	0.893100	-0.212%	67,275	-44.105%
2025-11-24	0.8800	0.895000	0.873000	0.895000	+0.112%	44,794	-44.223%
2025-11-21	0.8800	0.900000	0.873000	0.894000	+2.747%	38,014	-44.161%
2025-11-20	0.8969	0.900000	0.870000	0.870100	-0.674%	127,062	-42.627%
2025-11-19	0.8728	0.889900	0.872800	0.876000	+0.367%	82,079	-43.014%
2025-11-18	0.8830	0.890000	0.870100	0.872800	-2.589%	137,312	-42.805%
2025-11-17	0.8900	0.900000	0.880000	0.896000	+1.818%	148,387	-44.286%
2025-11-14	0.8820	0.900000	0.880000	0.880000	-2.222%	187,231	-43.273%
2025-11-13	0.9000	0.939999	0.896000	0.900000	-0.563%	184,717	-44.533%
2025-11-12	0.9300	0.942800	0.890000	0.905100	-3.815%	229,053	-44.846%
2025-11-11	0.9245	0.950000	0.900000	0.941000	+1.785%	236,032	-46.950%
2025-11-10	0.9211	0.933800	0.900000	0.924500	+5.117%	176,381	-46.003%
2025-11-07	0.8800	0.889900	0.852900	0.879500	-2.343%	403,212	-43.240%
2025-11-06	0.9319	0.939900	0.900000	0.900600	-1.358%	193,120	-44.570%
2025-11-05	0.8900	0.930000	0.890000	0.913000	+2.527%	97,645	-45.323%
2025-11-04	0.9000	0.929700	0.880000	0.890500	-3.207%	254,766	-43.942%
2025-11-03	0.9115	0.944800	0.890100	0.920000	-1.075%	232,599	-45.739%
2025-10-31	0.9100	0.932500	0.909400	0.930000	+0.868%	108,935	-46.323%
2025-10-30	0.9100	0.922000	0.890001	0.922000	+2.593%	146,828	-45.857%
2025-10-29	0.9100	0.945000	0.880100	0.898700	-1.781%	187,035	-44.453%
2025-10-28	0.9430	0.950601	0.910000	0.915000	-3.785%	183,283	-45.443%
2025-10-27	0.9700	0.987299	0.943000	0.951000	-3.686%	185,233	-47.508%
2025-10-24	0.9600	0.999000	0.954100	0.987400	+3.058%	186,058	-49.443%
2025-10-23	0.9500	0.977550	0.940000	0.958100	-1.023%	94,390	-47.897%
2025-10-22	0.9996	1.000000	0.930200	0.968000	-3.200%	261,139	-48.430%
2025-10-21	0.9800	1.040000	0.940000	1.000000	+2.249%	344,703	-50.080%
2025-10-20	0.9997	1.000000	0.951500	0.978000	-1.112%	171,941	-48.957%
2025-10-17	1.0500	1.059900	0.967800	0.989000	-6.698%	673,118	-49.525%
2025-10-16	1.2000	1.200000	1.050000	1.060000	-7.018%	1,039,545	-52.906%
2025-10-15	1.2200	1.240000	1.030000	1.140000	-3.797%	2,165,676	-56.211%
2025-10-14	1.0600	1.200000	1.020000	1.185000	+15.049%	3,369,366	-57.873%
2025-10-13	0.9300	1.080000	0.910000	1.030000	+15.367%	1,817,571	-51.534%
2025-10-10	0.9303	0.975000	0.890000	0.892800	-6.913%	311,117	-44.086%
2025-10-09	0.9500	1.000000	0.920000	0.959100	+0.136%	203,340	-47.951%
2025-10-08	0.9210	0.970000	0.921000	0.957800	+1.537%	137,224	-47.881%
2025-10-07	0.9600	0.990000	0.922110	0.943300	-3.745%	164,060	-47.079%
2025-10-06	0.9550	1.020000	0.955000	0.980000	+2.083%	537,939	-49.061%
2025-10-03	0.8800	0.976700	0.875000	0.960000	+8.499%	682,246	-48.000%
2025-10-02	0.8970	0.900000	0.872000	0.884800	-1.360%	74,959	-43.580%
2025-10-01	0.8726	0.898000	0.872600	0.897000	+0.246%	105,371	-44.348%
2025-09-30	0.8613	0.900000	0.861300	0.894800	-0.578%	49,414	-44.211%
2025-09-29	0.9000	0.909700	0.880000	0.900000	-0.420%	76,247	-44.533%
2025-09-26	0.8900	0.910000	0.890000	0.903800	-0.309%	159,608	-44.767%
2025-09-25	0.8750	0.906600	0.875000	0.906600	+3.081%	161,404	-44.937%
2025-09-24	0.8900	0.900000	0.870000	0.879500	-0.588%	166,431	-43.240%
2025-09-23	0.8600	0.910000	0.860000	0.884700	+0.534%	142,051	-43.574%
2025-09-22	0.8600	0.910000	0.860000	0.880000	+1.970%	230,747	-43.273%
2025-09-19	0.8800	0.905000	0.863000	0.863000	-5.165%	121,949	-42.155%
2025-09-18	0.8800	0.910000	0.870000	0.910000	+4.358%	174,679	-45.143%
2025-09-17	0.8664	0.887802	0.860000	0.872000	0.000%	148,062	-42.752%
2025-09-16	0.8800	0.900000	0.850000	0.872000	-0.740%	408,660	-42.752%
2025-09-15	0.8900	0.920000	0.850000	0.878500	-0.295%	312,964	-43.176%
2025-09-12	0.8850	0.905600	0.880000	0.881100	+0.697%	88,096	-43.344%
2025-09-11	0.8900	0.940000	0.875000	0.875000	-2.409%	337,175	-42.949%
2025-09-10	0.8991	0.920000	0.888200	0.896600	-0.267%	156,871	-44.323%
2025-09-09	0.8959	0.913000	0.880000	0.899000	+0.346%	272,774	-44.472%
2025-09-08	0.9000	0.930000	0.892100	0.895900	-2.936%	129,925	-44.279%
2025-09-05	0.9300	0.930000	0.911200	0.923000	-0.753%	68,655	-45.915%
2025-09-04	0.9090	0.930000	0.900000	0.930000	+2.479%	48,671	-46.323%
2025-09-03	0.9020	0.930000	0.890000	0.907500	-0.613%	77,060	-44.992%
2025-09-02	0.9000	0.929900	0.900000	0.913100	-1.817%	51,930	-45.329%
2025-08-29	0.9000	0.930000	0.900000	0.930000	+1.528%	38,150	-46.323%
2025-08-28	0.9100	0.933300	0.900100	0.916000	-0.424%	53,873	-45.502%
2025-08-27	0.8900	0.930000	0.890000	0.919900	+2.200%	77,899	-45.733%
2025-08-26	0.9500	0.960000	0.870100	0.900100	-6.909%	865,159	-44.539%
2025-08-25	0.9700	1.003500	0.940000	0.966900	-2.333%	591,411	-48.371%
2025-08-22	0.9800	1.000000	0.960000	0.990000	0.000%	138,973	-49.576%
2025-08-21	0.9600	1.030000	0.950000	0.990000	+1.124%	78,079	-49.576%
2025-08-20	0.9900	1.010000	0.950000	0.979000	-3.069%	44,543	-49.009%
2025-08-19	1.0300	1.030000	0.960000	1.010000	-3.810%	114,133	-50.574%
2025-08-18	1.0000	1.085000	0.981200	1.050000	+6.265%	245,492	-52.457%
2025-08-15	0.9700	1.010000	0.957600	0.988100	+0.040%	104,423	-49.479%
2025-08-14	1.0000	1.010000	0.950000	0.987700	-1.721%	39,938	-49.458%
2025-08-13	0.9900	1.010000	0.970000	1.005000	+0.500%	102,686	-50.328%
2025-08-12	0.9300	1.010000	0.930000	1.000000	+4.167%	94,029	-50.080%
2025-08-11	0.9600	0.973751	0.916300	0.960000	-1.031%	70,360	-48.000%
2025-08-08	0.9219	1.030000	0.900000	0.970000	+5.378%	825,859	-48.536%
2025-08-07	0.9200	0.925000	0.907200	0.920500	+1.121%	54,932	-45.769%
2025-08-06	0.9100	0.950000	0.910000	0.910300	+0.386%	82,715	-45.161%
2025-08-05	0.9300	0.950000	0.880100	0.906800	-1.968%	92,258	-44.949%
2025-08-04	0.8900	0.940000	0.881100	0.925000	+3.352%	116,340	-46.032%
2025-08-01	0.9000	0.910000	0.890000	0.895000	-1.105%	92,773	-44.223%
2025-07-31	0.9700	0.970000	0.797500	0.905000	-6.797%	639,986	-44.840%
2025-07-30	0.9882	0.997400	0.950000	0.971000	-1.391%	62,904	-48.589%
2025-07-29	1.0000	1.020000	0.976700	0.984700	-2.020%	116,294	-49.304%
2025-07-28	1.0100	1.030000	1.000000	1.005000	-2.427%	59,962	-50.328%
2025-07-25	1.0400	1.045000	1.010000	1.030000	0.000%	79,509	-51.534%
2025-07-24	1.0500	1.080000	1.030000	1.030000	-3.738%	100,421	-51.534%
2025-07-23	1.0700	1.100000	1.060000	1.070000	0.000%	112,544	-53.346%
2025-07-22	1.0700	1.110000	1.035000	1.070000	-0.926%	121,472	-53.346%
2025-07-21	1.1200	1.130000	1.060000	1.080000	-2.703%	197,144	-53.778%
2025-07-18	1.1000	1.130000	1.080000	1.110000	-1.770%	192,361	-55.027%
2025-07-17	1.0300	1.150000	1.030000	1.130000	+9.709%	597,234	-55.823%
2025-07-16	0.9300	1.040000	0.930000	1.030000	+4.304%	221,859	-51.534%
2025-07-15	1.0000	1.020000	0.920000	0.987500	-4.126%	278,451	-49.448%
2025-07-14	1.0600	1.086000	1.000000	1.030000	-3.738%	188,384	-51.534%
2025-07-11	1.0800	1.120000	1.055500	1.070000	-0.926%	83,470	-53.346%
2025-07-10	1.1300	1.150000	1.070000	1.080000	-4.425%	171,962	-53.778%
2025-07-09	1.1400	1.170000	1.130000	1.130000	0.000%	157,345	-55.823%
2025-07-08	1.1500	1.175000	1.130000	1.130000	-2.586%	165,512	-55.823%
2025-07-07	1.1600	1.187500	1.160000	1.160000	-0.855%	158,055	-56.966%
2025-07-03	1.1700	1.210000	1.170000	1.170000	-0.847%	78,290	-57.333%
2025-07-02	1.1500	1.180000	1.150000	1.180000	+4.425%	166,546	-57.695%
2025-07-01	1.1500	1.170000	1.125000	1.130000	-4.237%	223,349	-55.823%
2025-06-30	1.1500	1.240000	1.145000	1.180000	-0.840%	606,756	-57.695%
2025-06-27	1.2200	1.229600	1.190000	1.190000	-2.459%	211,252	-58.050%
2025-06-26	1.1900	1.230000	1.180000	1.220000	+2.521%	309,502	-59.082%
2025-06-25	1.1500	1.210000	1.150000	1.190000	+2.586%	301,969	-58.050%
2025-06-24	1.1500	1.170000	1.140000	1.160000	+1.754%	175,608	-56.966%
2025-06-23	1.1400	1.160000	1.140000	1.140000	-0.870%	170,029	-56.211%
2025-06-20	1.1400	1.160000	1.135000	1.150000	0.000%	137,550	-56.591%
2025-06-18	1.1200	1.160000	1.120000	1.150000	+3.604%	208,872	-56.591%
2025-06-17	1.1900	1.220000	1.070100	1.110000	-8.264%	489,623	-55.027%
2025-06-16	1.2400	1.250000	1.160000	1.210000	0.000%	288,807	-58.744%
2025-06-13	1.2100	1.230000	1.150000	1.210000	-1.626%	360,713	-58.744%
2025-06-12	1.0800	1.240000	1.080000	1.230000	+11.818%	546,607	-59.415%
2025-06-11	1.0800	1.149800	1.070000	1.100000	+0.917%	305,049	-54.618%
2025-06-10	1.0500	1.100000	1.050000	1.090000	+2.830%	198,006	-54.202%
2025-06-09	1.0400	1.080000	1.040000	1.060000	+0.952%	110,173	-52.906%
2025-06-06	1.0600	1.080000	1.030000	1.050000	-0.943%	215,026	-52.457%
2025-06-05	1.0900	1.090000	1.030000	1.060000	-1.852%	211,177	-52.906%
2025-06-04	1.0200	1.100000	1.020000	1.080000	+5.882%	753,529	-53.778%
2025-06-03	1.0200	1.020000	0.980000	1.020000	+0.990%	296,886	-51.059%
2025-06-02	0.9800	1.019000	0.970000	1.010000	+2.569%	343,645	-50.574%
2025-05-30	0.9700	1.030000	0.911000	0.984700	-1.135%	420,841	-49.304%
2025-05-29	0.9400	0.996000	0.896200	0.996000	+5.957%	502,111	-49.880%
2025-05-28	0.8600	0.940000	0.840000	0.940000	+8.245%	321,395	-46.894%
2025-05-27	0.8665	0.883900	0.840500	0.868400	-0.981%	121,150	-42.515%
2025-05-23	0.8700	0.880000	0.831700	0.877000	+3.176%	135,278	-43.079%
2025-05-22	0.8700	0.880000	0.840000	0.850000	-0.701%	160,618	-41.271%
2025-05-21	0.8323	0.874200	0.810000	0.856000	+3.170%	221,377	-41.682%
2025-05-20	0.8100	0.845000	0.800000	0.829700	+3.068%	149,590	-39.834%
2025-05-19	0.8000	0.880000	0.800000	0.805000	-7.683%	335,339	-37.988%
2025-05-16	0.8700	0.896600	0.860000	0.872000	-0.457%	174,538	-42.752%
2025-05-15	0.8648	0.892800	0.850000	0.876000	-1.739%	101,500	-43.014%
2025-05-14	0.9477	0.947700	0.870100	0.891500	-4.652%	127,483	-44.004%
2025-05-13	0.9000	0.950000	0.880900	0.935000	+3.429%	411,776	-46.610%
2025-05-12	0.9200	0.939900	0.890000	0.904000	+0.456%	217,311	-44.779%
2025-05-09	0.8600	0.921700	0.850000	0.899900	+4.700%	266,026	-44.527%
2025-05-08	0.8620	0.862000	0.820000	0.859500	+1.957%	122,090	-41.920%
2025-05-07	0.8490	0.862000	0.830101	0.843000	+1.947%	84,778	-40.783%
2025-05-06	0.8290	0.850000	0.815500	0.826900	+2.479%	73,086	-39.630%
2025-05-05	0.8099	0.830000	0.785000	0.806900	+1.179%	68,007	-38.134%
2025-05-02	0.7600	0.800000	0.750400	0.797500	+6.333%	74,571	-37.404%
2025-05-01	0.7850	0.803000	0.750000	0.750000	-4.459%	72,434	-33.440%
2025-04-30	0.8000	0.800000	0.750100	0.785000	-2.168%	63,167	-36.408%
2025-04-29	0.7100	0.810000	0.710000	0.802400	+12.887%	452,104	-37.787%
2025-04-28	0.7200	0.731899	0.710000	0.710800	-0.350%	52,003	-29.769%
2025-04-25	0.7195	0.750000	0.713000	0.713300	-3.608%	68,804	-30.015%
2025-04-24	0.7350	0.749600	0.710201	0.740000	+1.928%	72,432	-32.541%
2025-04-23	0.7260	0.750000	0.710300	0.726000	+1.100%	141,231	-31.240%
2025-04-22	0.7100	0.725000	0.696800	0.718100	+3.057%	72,870	-30.483%
2025-04-21	0.7395	0.740000	0.690000	0.696800	-1.065%	86,750	-28.358%
2025-04-17	0.6700	0.705200	0.670000	0.704300	+5.119%	63,792	-29.121%
2025-04-16	0.7066	0.713500	0.670000	0.670000	-4.286%	96,477	-25.493%
2025-04-15	0.7000	0.729487	0.697900	0.700000	+0.301%	57,708	-28.686%
2025-04-14	0.6751	0.721800	0.675100	0.697900	+4.932%	256,551	-28.471%
2025-04-11	0.6500	0.688900	0.631100	0.665100	+2.119%	141,209	-24.944%
2025-04-10	0.6577	0.675900	0.650000	0.651300	+1.750%	150,944	-23.353%
2025-04-09	0.7000	0.700000	0.567000	0.640100	-9.858%	626,548	-22.012%
2025-04-08	0.7440	0.744000	0.710001	0.710100	+1.125%	94,950	-29.700%
2025-04-07	0.6300	0.773276	0.590500	0.702200	+4.277%	337,707	-28.909%
2025-04-04	0.7000	0.701300	0.630800	0.673400	-7.373%	568,310	-25.869%
2025-04-03	0.7500	0.759600	0.710000	0.727000	-4.367%	197,280	-31.334%
2025-04-02	0.7500	0.789999	0.750000	0.760200	+0.026%	35,442	-34.333%
2025-04-01	0.7800	0.797100	0.712600	0.760000	-4.654%	258,470	-34.316%
2025-03-31	0.7890	0.797300	0.772602	0.797100	+0.873%	108,522	-37.373%
2025-03-28	0.7900	0.818800	0.778000	0.790200	-0.803%	103,276	-36.826%
2025-03-27	0.8400	0.850000	0.770000	0.796600	-6.282%	249,236	-37.334%
2025-03-26	0.8786	0.878600	0.845100	0.850000	-2.344%	48,643	-41.271%
2025-03-25	0.8590	0.884100	0.849401	0.870400	+1.327%	80,559	-42.647%
2025-03-24	0.8100	0.899700	0.810000	0.859000	+4.718%	237,354	-41.886%
2025-03-21	0.8380	0.838000	0.799800	0.820300	-0.942%	133,863	-39.144%
2025-03-20	0.8380	0.838600	0.790000	0.828100	-2.576%	180,478	-39.717%
2025-03-19	0.8671	0.867500	0.837400	0.850000	-2.017%	89,850	-41.271%
2025-03-18	0.8500	0.879000	0.830400	0.867500	+2.047%	82,985	-42.455%
2025-03-17	0.8000	0.850100	0.800000	0.850100	+0.012%	322,925	-41.277%
2025-03-14	0.8400	0.869999	0.832000	0.850000	-0.176%	110,032	-41.271%
2025-03-13	0.8351	0.890000	0.830400	0.851500	-2.014%	205,735	-41.374%
2025-03-12	0.8500	0.870000	0.810300	0.869000	+0.730%	248,897	-42.555%
2025-03-11	0.8700	0.879600	0.842000	0.862700	-0.976%	133,772	-42.135%
2025-03-10	0.8731	0.910000	0.851400	0.871200	-2.605%	149,032	-42.700%
2025-03-07	0.8800	0.910000	0.850100	0.894500	+1.752%	211,036	-44.192%
2025-03-06	0.8700	0.895900	0.853500	0.879100	-0.102%	142,212	-43.215%
2025-03-05	0.8490	0.880000	0.830200	0.880000	+3.651%	129,925	-43.273%
2025-03-04	0.7980	0.850000	0.792000	0.849000	+3.904%	190,273	-41.201%
2025-03-03	0.8000	0.860000	0.800000	0.817100	+0.554%	204,829	-38.906%
2025-02-28	0.8300	0.835000	0.806700	0.812600	-0.915%	81,868	-38.568%
2025-02-27	0.8396	0.840000	0.793100	0.820100	-1.831%	145,446	-39.129%
2025-02-26	0.8300	0.846800	0.821200	0.835400	+1.396%	164,769	-40.244%
2025-02-25	0.8400	0.855100	0.800000	0.823900	-2.968%	290,549	-39.410%
2025-02-24	0.8700	0.880000	0.826000	0.849100	-1.267%	219,358	-41.208%
2025-02-21	0.8700	0.890000	0.852000	0.860000	-1.104%	281,373	-41.953%
2025-02-20	0.8800	0.889700	0.857449	0.869600	-2.182%	159,030	-42.594%
2025-02-19	0.9100	0.920000	0.870700	0.889000	-0.112%	202,986	-43.847%
2025-02-18	0.8718	0.890000	0.862000	0.890000	+2.088%	209,146	-43.910%
2025-02-14	0.8611	0.881775	0.852000	0.871800	-2.885%	228,459	-42.739%
2025-02-13	0.9000	0.939000	0.880000	0.897700	-0.189%	444,693	-44.391%
2025-02-12	0.8838	0.910000	0.874001	0.899400	+1.329%	140,040	-44.496%
2025-02-11	0.9000	0.909900	0.874000	0.887600	-1.103%	162,063	-43.758%
2025-02-10	0.8900	0.908500	0.880000	0.897500	+1.596%	183,940	-44.379%

.dark-mode .NYSCGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYSCGf{ color: #333333; background-color: white; border: 2px solid #333333; }CBATCBAK Energy Technology Limitedstock NASDAQ

CBAT
CBAK Energy Technology Limited
stock NASDAQ