5 DAY PERFORMANCE
+57.41%
1 MONTH PERFORMANCE
+24.82%
3 MONTH PERFORMANCE
+25.15%
6 MONTH PERFORMANCE
+18.19%
YEAR-TO-DATE PERFORMANCE
+22.14%
1 YEAR PERFORMANCE
-14.29%
CBAK Energy Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.62 | $0.60 (-3.21%) | $0.66 | $0.60 | 110.82 K | $53.56 M |
| 06/25/2026 | $0.69 | $0.63 (-8.93%) | $0.69 | $0.63 | 155.32 K | $56.33 M |
| 06/24/2026 | $0.63 | $0.71 (13.67%) | $0.72 | $0.63 | 384.20 K | $63.77 M |
| 06/23/2026 | $0.62 | $0.65 (3.83%) | $0.69 | $0.62 | 136.60 K | $57.83 M |
| 06/22/2026 | $0.66 | $0.64 (-3.42%) | $0.67 | $0.64 | 233.62 K | $57.23 M |
| 06/18/2026 | $0.66 | $0.68 (3.56%) | $0.70 | $0.66 | 193.11 K | $61.00 M |
| 06/17/2026 | $0.67 | $0.67 (-0.28%) | $0.69 | $0.66 | 90.72 K | $59.63 M |
| 06/16/2026 | $0.68 | $0.68 (-0.92%) | $0.70 | $0.67 | 88.28 K | $60.25 M |
| 06/15/2026 | $0.69 | $0.69 (-0.36%) | $0.74 | $0.67 | 174.60 K | $61.40 M |
| 06/12/2026 | $0.72 | $0.70 (-3.03%) | $0.73 | $0.68 | 187.87 K | $62.31 M |
| 06/11/2026 | $0.74 | $0.72 (-2.26%) | $0.76 | $0.72 | 191.44 K | $64.55 M |
| 06/10/2026 | $0.71 | $0.74 (4.25%) | $0.77 | $0.71 | 184.39 K | $66.06 M |
| 06/09/2026 | $0.75 | $0.73 (-2.94%) | $0.75 | $0.71 | 223.80 K | $64.88 M |
| 06/08/2026 | $0.75 | $0.73 (-2.88%) | $0.75 | $0.72 | 214.33 K | $65.38 M |
| 06/05/2026 | $0.75 | $0.72 (-4.01%) | $0.75 | $0.71 | 183.12 K | $64.26 M |
| 06/04/2026 | $0.77 | $0.75 (-2.53%) | $0.80 | $0.75 | 128.03 K | $66.98 M |
| 06/03/2026 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.76 | 100.13 K | $68.72 M |
| 06/02/2026 | $0.79 | $0.79 (0.2%) | $0.81 | $0.79 | 59.32 K | $70.65 M |
| 06/01/2026 | $0.80 | $0.79 (-1.3%) | $0.82 | $0.79 | 90.69 K | $70.47 M |
| 05/29/2026 | $0.82 | $0.80 (-1.98%) | $0.84 | $0.80 | 88.90 K | $71.40 M |
| 05/28/2026 | $0.84 | $0.82 (-2.64%) | $0.84 | $0.82 | 70.22 K | $72.93 M |
| 05/27/2026 | $0.87 | $0.84 (-3.45%) | $0.87 | $0.82 | 144.67 K | $74.97 M |
| 05/26/2026 | $0.75 | $0.89 (18.13%) | $0.89 | $0.74 | 558.83 K | $79.07 M |
| 05/22/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.73 | 186.94 K | $66.94 M |
| 05/21/2026 | $0.74 | $0.74 (0.3%) | $0.76 | $0.73 | 66.10 K | $66.36 M |
| 05/20/2026 | $0.72 | $0.73 (0.15%) | $0.75 | $0.72 | 45.03 K | $64.74 M |
| 05/19/2026 | $0.77 | $0.73 (-4.84%) | $0.77 | $0.70 | 58.14 K | $65.15 M |
| 05/18/2026 | $0.78 | $0.74 (-5.15%) | $0.78 | $0.72 | 287.60 K | $65.69 M |
| 05/15/2026 | $0.79 | $0.78 (-0.51%) | $0.79 | $0.78 | 63.73 K | $69.89 M |
| 05/14/2026 | $0.79 | $0.79 (-0.86%) | $0.79 | $0.79 | 48.30 K | $70.25 M |
| 05/13/2026 | $0.79 | $0.79 (0.46%) | $0.80 | $0.79 | 55.55 K | $70.83 M |
| 05/12/2026 | $0.80 | $0.79 (-1.6%) | $0.80 | $0.79 | 162.50 K | $70.07 M |
| 05/11/2026 | $0.80 | $0.79 (-1.6%) | $0.80 | $0.79 | 76.70 K | $70.07 M |
| 05/08/2026 | $0.79 | $0.79 (0%) | $0.81 | $0.79 | 43.80 K | $70.51 M |
| 05/07/2026 | $0.78 | $0.79 (0.67%) | $0.79 | $0.78 | 65.93 K | $70.08 M |
| 05/06/2026 | $0.81 | $0.79 (-2.44%) | $0.81 | $0.79 | 55.50 K | $70.52 M |
| 05/05/2026 | $0.79 | $0.79 (0.28%) | $0.81 | $0.79 | 31.91 K | $70.88 M |
| 05/04/2026 | $0.81 | $0.79 (-2.12%) | $0.82 | $0.79 | 53.77 K | $70.76 M |
| 05/01/2026 | $0.83 | $0.80 (-3.57%) | $0.83 | $0.79 | 73.65 K | $71.43 M |
| 04/30/2026 | $0.80 | $0.81 (1.71%) | $0.83 | $0.78 | 42.00 K | $72.33 M |
| 04/29/2026 | $0.81 | $0.77 (-4.69%) | $0.83 | $0.77 | 147.80 K | $68.90 M |
| 04/28/2026 | $0.82 | $0.81 (-0.9%) | $0.84 | $0.81 | 98.02 K | $72.54 M |
| 04/27/2026 | $0.82 | $0.82 (-0.32%) | $0.85 | $0.81 | 123.99 K | $73.18 M |
| 04/24/2026 | $0.81 | $0.83 (1.85%) | $0.83 | $0.81 | 59.58 K | $73.63 M |
| 04/23/2026 | $0.81 | $0.82 (0.62%) | $0.83 | $0.81 | 82.60 K | $72.74 M |
| 04/22/2026 | $0.83 | $0.82 (-1.81%) | $0.84 | $0.81 | 142.20 K | $72.74 M |
| 04/21/2026 | $0.84 | $0.83 (-1.19%) | $0.85 | $0.83 | 113.30 K | $74.08 M |
| 04/20/2026 | $0.83 | $0.83 (0.48%) | $0.84 | $0.82 | 65.00 K | $74.31 M |
| 04/17/2026 | $0.81 | $0.82 (0.84%) | $0.84 | $0.81 | 108.00 K | $73.21 M |
| 04/16/2026 | $0.81 | $0.81 (0.18%) | $0.82 | $0.81 | 96.23 K | $72.60 M |
| 04/15/2026 | $0.82 | $0.81 (-0.67%) | $0.82 | $0.81 | 59.50 K | $72.69 M |
| 04/14/2026 | $0.82 | $0.82 (-0.23%) | $0.83 | $0.82 | 142.83 K | $73.01 M |
| 04/13/2026 | $0.82 | $0.81 (-1.21%) | $0.82 | $0.81 | 73.93 K | $72.30 M |
| 04/10/2026 | $0.82 | $0.82 (0%) | $0.83 | $0.82 | 43.00 K | $72.74 M |
| 04/09/2026 | $0.82 | $0.82 (0.64%) | $0.83 | $0.81 | 71.70 K | $73.20 M |
| 04/08/2026 | $0.85 | $0.81 (-3.85%) | $0.85 | $0.81 | 24.30 K | $72.51 M |
| 04/07/2026 | $0.82 | $0.81 (-0.86%) | $0.83 | $0.81 | 24.84 K | $72.38 M |
| 04/06/2026 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.81 | 30.20 K | $72.39 M |
| 04/02/2026 | $0.81 | $0.82 (0.94%) | $0.83 | $0.81 | 21.17 K | $72.97 M |
| 04/01/2026 | $0.81 | $0.83 (2.73%) | $0.85 | $0.81 | 28.64 K | $74.26 M |
| 03/31/2026 | $0.81 | $0.83 (2.67%) | $0.83 | $0.80 | 35.81 K | $73.82 M |
| 03/30/2026 | $0.81 | $0.79 (-1.96%) | $0.84 | $0.79 | 230.15 K | $70.62 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.
