5 DAY PERFORMANCE
+16.27%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
+16.87%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+10.64%
1 YEAR PERFORMANCE
-9.57%
CBAK Energy Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.85 | $0.87 (2.24%) | $0.87 | $0.81 | 248,397 | $74.21 M |
| 03/11/2025 | $0.87 | $0.86 (-0.84%) | $0.88 | $0.84 | 133,800 | $77.58 M |
| 03/10/2025 | $0.87 | $0.87 (-0.22%) | $0.91 | $0.85 | 149,032 | $78.35 M |
| 03/07/2025 | $0.88 | $0.89 (1.65%) | $0.91 | $0.85 | 211,036 | $80.44 M |
| 03/06/2025 | $0.87 | $0.88 (1.05%) | $0.90 | $0.85 | 142,212 | $79.06 M |
| 03/05/2025 | $0.85 | $0.88 (3.65%) | $0.88 | $0.83 | 129,925 | $79.14 M |
| 03/04/2025 | $0.80 | $0.85 (6.39%) | $0.85 | $0.79 | 190,300 | $76.35 M |
| 03/03/2025 | $0.80 | $0.82 (2.14%) | $0.86 | $0.80 | 204,829 | $73.48 M |
| 02/28/2025 | $0.83 | $0.81 (-2.1%) | $0.84 | $0.81 | 81,868 | $73.08 M |
| 02/27/2025 | $0.84 | $0.82 (-2.32%) | $0.84 | $0.79 | 145,446 | $73.75 M |
| 02/26/2025 | $0.83 | $0.84 (0.65%) | $0.85 | $0.82 | 164,800 | $75.13 M |
| 02/25/2025 | $0.84 | $0.82 (-1.92%) | $0.86 | $0.80 | 290,549 | $74.09 M |
| 02/24/2025 | $0.87 | $0.85 (-2.4%) | $0.88 | $0.83 | 219,400 | $76.36 M |
| 02/21/2025 | $0.87 | $0.86 (-1.15%) | $0.89 | $0.85 | 281,373 | $77.34 M |
| 02/20/2025 | $0.88 | $0.87 (-1.18%) | $0.89 | $0.86 | 159,030 | $78.20 M |
| 02/19/2025 | $0.91 | $0.89 (-2.31%) | $0.92 | $0.87 | 202,986 | $79.95 M |
| 02/18/2025 | $0.87 | $0.89 (2.09%) | $0.89 | $0.86 | 209,146 | $80.04 M |
| 02/14/2025 | $0.86 | $0.87 (1.24%) | $0.88 | $0.85 | 228,500 | $78.40 M |
| 02/13/2025 | $0.90 | $0.90 (-0.26%) | $0.94 | $0.88 | 444,700 | $80.73 M |
| 02/12/2025 | $0.88 | $0.90 (1.77%) | $0.91 | $0.87 | 140,040 | $80.88 M |
| 02/11/2025 | $0.90 | $0.89 (-1.38%) | $0.91 | $0.87 | 162,063 | $79.82 M |
| 02/10/2025 | $0.89 | $0.90 (0.84%) | $0.91 | $0.88 | 183,940 | $80.71 M |
| 02/07/2025 | $0.90 | $0.88 (-1.83%) | $0.91 | $0.88 | 120,300 | $79.45 M |
| 02/06/2025 | $0.90 | $0.88 (-2%) | $0.91 | $0.88 | 159,262 | $79.32 M |
| 02/05/2025 | $0.90 | $0.91 (1.6%) | $0.92 | $0.89 | 182,541 | $81.84 M |
| 02/04/2025 | $0.94 | $0.92 (-1.77%) | $0.94 | $0.89 | 137,439 | $83.04 M |
| 02/03/2025 | $0.93 | $0.93 (0.05%) | $0.95 | $0.91 | 167,623 | $83.68 M |
| 01/31/2025 | $0.93 | $0.95 (1.98%) | $0.95 | $0.91 | 313,564 | $85.10 M |
| 01/30/2025 | $0.91 | $0.92 (1.1%) | $0.93 | $0.89 | 192,900 | $82.74 M |
| 01/29/2025 | $0.90 | $0.89 (-1%) | $0.91 | $0.87 | 118,730 | $80.13 M |
| 01/28/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.87 | 210,700 | $80.94 M |
| 01/27/2025 | $0.90 | $0.89 (-1.19%) | $0.90 | $0.86 | 243,201 | $79.98 M |
| 01/24/2025 | $0.92 | $0.89 (-3.24%) | $0.92 | $0.88 | 222,600 | $80.06 M |
| 01/23/2025 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.90 | 226,349 | $82.74 M |
| 01/22/2025 | $0.92 | $0.93 (1.1%) | $0.95 | $0.90 | 287,812 | $83.38 M |
| 01/21/2025 | $0.90 | $0.92 (1.39%) | $0.92 | $0.90 | 257,000 | $82.50 M |
| 01/17/2025 | $0.85 | $0.89 (4.89%) | $0.91 | $0.85 | 190,100 | $80.37 M |
| 01/16/2025 | $0.91 | $0.91 (-0.39%) | $0.93 | $0.86 | 266,643 | $81.66 M |
| 01/15/2025 | $0.90 | $0.91 (1.59%) | $0.93 | $0.86 | 312,111 | $82.22 M |
| 01/14/2025 | $0.94 | $0.90 (-4.09%) | $0.95 | $0.85 | 383,500 | $81.08 M |
| 01/13/2025 | $0.95 | $0.92 (-2.8%) | $0.95 | $0.90 | 453,648 | $83.04 M |
| 01/10/2025 | $1.00 | $0.96 (-4.01%) | $1.01 | $0.94 | 221,400 | $86.33 M |
| 01/08/2025 | $1.00 | $0.97 (-3%) | $1.01 | $0.93 | 667,446 | $87.23 M |
| 01/07/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 294,236 | $91.73 M |
| 01/06/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $0.97 | 1.19 M | $93.53 M |
| 01/03/2025 | $1.01 | $0.98 (-2.51%) | $1.03 | $0.97 | 658,098 | $88.55 M |
| 01/02/2025 | $0.95 | $1.01 (6.05%) | $1.04 | $0.94 | 777,139 | $90.83 M |
| 12/31/2024 | $1.08 | $0.94 (-12.96%) | $1.08 | $0.91 | 2.21 M | $84.54 M |
| 12/30/2024 | $1.11 | $1.08 (-2.7%) | $1.28 | $1.05 | 4.26 M | $97.13 M |
| 12/27/2024 | $1.10 | $1.07 (-2.73%) | $1.22 | $1.02 | 10.88 M | $96.23 M |
| 12/26/2024 | $0.85 | $0.91 (7.86%) | $0.93 | $0.84 | 550,826 | $82.06 M |
| 12/24/2024 | $0.80 | $0.85 (6.41%) | $0.86 | $0.78 | 173,200 | $76.46 M |
| 12/23/2024 | $0.77 | $0.80 (3.9%) | $0.82 | $0.77 | 315,509 | $71.95 M |
| 12/20/2024 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.78 | 293,545 | $70.15 M |
| 12/19/2024 | $0.82 | $0.82 (0%) | $0.85 | $0.79 | 218,669 | $73.74 M |
| 12/18/2024 | $0.84 | $0.80 (-4.76%) | $0.88 | $0.80 | 281,625 | $71.95 M |
| 12/17/2024 | $0.83 | $0.86 (3.49%) | $0.89 | $0.83 | 229,535 | $77.25 M |
| 12/16/2024 | $0.84 | $0.84 (-0.4%) | $0.86 | $0.83 | 520,939 | $75.24 M |
| 12/13/2024 | $0.87 | $0.84 (-3.39%) | $0.89 | $0.82 | 318,640 | $75.59 M |
| 12/12/2024 | $0.90 | $0.89 (-1.12%) | $0.91 | $0.87 | 101,900 | $80.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
