5 DAY PERFORMANCE
+45.92%
1 MONTH PERFORMANCE
+103.84%
3 MONTH PERFORMANCE
+36.00%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+22.14%
1 YEAR PERFORMANCE
+3.03%
CBAK Energy Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.84 | $0.82 (-1.96%) | $0.95 | $0.80 | 947.20 K | $73.50 M |
| 08/20/2026 | $0.70 | $0.82 (16.36%) | $0.87 | $0.70 | 617.10 K | $73.20 M |
| 08/19/2026 | $0.70 | $0.70 (0.56%) | $0.72 | $0.68 | 74.60 K | $62.68 M |
| 08/18/2026 | $0.73 | $0.70 (-3.84%) | $0.74 | $0.70 | 78.32 K | $62.38 M |
| 08/17/2026 | $0.72 | $0.73 (2.34%) | $0.78 | $0.70 | 131.80 K | $65.30 M |
| 08/14/2026 | $0.74 | $0.72 (-2.3%) | $0.74 | $0.70 | 177.51 K | $64.53 M |
| 08/13/2026 | $0.80 | $0.74 (-7.6%) | $0.80 | $0.70 | 170.75 K | $65.97 M |
| 08/12/2026 | $0.79 | $0.79 (-0.27%) | $0.80 | $0.72 | 503.50 K | $70.32 M |
| 08/11/2026 | $0.78 | $0.78 (0.01%) | $0.82 | $0.76 | 248.20 K | $69.62 M |
| 08/10/2026 | $0.66 | $0.77 (17.11%) | $0.80 | $0.66 | 842.30 K | $68.98 M |
| 08/07/2026 | $0.60 | $0.65 (8.23%) | $0.65 | $0.58 | 244.90 K | $58.22 M |
| 08/06/2026 | $0.50 | $0.60 (19.6%) | $0.61 | $0.50 | 1.05 M | $53.37 M |
| 08/05/2026 | $0.49 | $0.50 (1.85%) | $0.50 | $0.49 | 688.90 K | $44.18 M |
| 08/04/2026 | $0.49 | $0.50 (1.45%) | $0.50 | $0.49 | 131.38 K | $44.36 M |
| 08/03/2026 | $0.50 | $0.50 (-0.76%) | $0.52 | $0.49 | 125.51 K | $44.28 M |
| 07/31/2026 | $0.49 | $0.50 (1.67%) | $0.51 | $0.49 | 35.01 K | $44.55 M |
| 07/30/2026 | $0.48 | $0.50 (3.12%) | $0.51 | $0.48 | 126.51 K | $44.19 M |
| 07/29/2026 | $0.49 | $0.49 (-0.86%) | $0.51 | $0.48 | 210.99 K | $43.36 M |
| 07/28/2026 | $0.51 | $0.49 (-3.49%) | $0.51 | $0.49 | 137.60 K | $43.93 M |
| 07/27/2026 | $0.52 | $0.51 (-2.18%) | $0.52 | $0.50 | 85.70 K | $45.70 M |
| 07/24/2026 | $0.52 | $0.52 (0.48%) | $0.52 | $0.49 | 68.30 K | $46.63 M |
| 07/23/2026 | $0.53 | $0.50 (-5.46%) | $0.54 | $0.49 | 115.84 K | $44.66 M |
| 07/22/2026 | $0.53 | $0.52 (-1.42%) | $0.53 | $0.52 | 46.70 K | $46.54 M |
| 07/21/2026 | $0.51 | $0.52 (2.45%) | $0.55 | $0.50 | 122.22 K | $46.63 M |
| 07/20/2026 | $0.52 | $0.50 (-3.56%) | $0.54 | $0.50 | 221.56 K | $44.76 M |
| 07/17/2026 | $0.51 | $0.54 (6.14%) | $0.58 | $0.50 | 289.05 K | $48.41 M |
| 07/16/2026 | $0.52 | $0.53 (2.33%) | $0.54 | $0.51 | 65.98 K | $47.49 M |
| 07/15/2026 | $0.52 | $0.54 (3.89%) | $0.55 | $0.50 | 102.70 K | $48.19 M |
| 07/14/2026 | $0.51 | $0.50 (-1.51%) | $0.54 | $0.49 | 172.56 K | $44.83 M |
| 07/13/2026 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 27.80 K | $44.62 M |
| 07/10/2026 | $0.51 | $0.51 (-0.94%) | $0.54 | $0.50 | 81.42 K | $45.27 M |
| 07/09/2026 | $0.50 | $0.51 (2.8%) | $0.56 | $0.50 | 100.11 K | $45.87 M |
| 07/08/2026 | $0.49 | $0.50 (1.3%) | $0.50 | $0.48 | 114.95 K | $44.62 M |
| 07/07/2026 | $0.55 | $0.50 (-9.07%) | $0.57 | $0.46 | 355.30 K | $44.63 M |
| 07/06/2026 | $0.59 | $0.55 (-7.15%) | $0.61 | $0.46 | 524.33 K | $48.89 M |
| 07/02/2026 | $0.62 | $0.61 (-2.18%) | $0.63 | $0.58 | 162.52 K | $54.04 M |
| 07/01/2026 | $0.59 | $0.60 (0.88%) | $0.63 | $0.59 | 81.60 K | $53.15 M |
| 06/30/2026 | $0.58 | $0.59 (2%) | $0.61 | $0.58 | 64.80 K | $52.80 M |
| 06/29/2026 | $0.59 | $0.58 (-1.77%) | $0.60 | $0.55 | 183.70 K | $51.90 M |
| 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 |
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.
