5 DAY PERFORMANCE
+29.11%
1 MONTH PERFORMANCE
+25.91%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+13.33%
YEAR-TO-DATE PERFORMANCE
+22.14%
1 YEAR PERFORMANCE
+9.09%
CBAK Energy Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.79 | $0.79 (0.46%) | $0.80 | $0.79 | 55.01 K | $70.84 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 |
| 03/27/2026 | $0.80 | $0.82 (1.48%) | $0.85 | $0.80 | 153.89 K | $72.74 M |
| 03/26/2026 | $0.82 | $0.80 (-2.07%) | $0.83 | $0.80 | 61.90 K | $71.67 M |
| 03/25/2026 | $0.82 | $0.83 (1.22%) | $0.85 | $0.82 | 108.96 K | $74.40 M |
| 03/24/2026 | $0.82 | $0.83 (1.04%) | $0.86 | $0.82 | 31.48 K | $74.27 M |
| 03/23/2026 | $0.83 | $0.85 (1.83%) | $0.89 | $0.81 | 95.20 K | $75.77 M |
| 03/20/2026 | $0.85 | $0.83 (-2%) | $0.91 | $0.83 | 74.90 K | $74.68 M |
| 03/19/2026 | $0.93 | $0.85 (-8.96%) | $0.93 | $0.83 | 206.10 K | $76.20 M |
| 03/18/2026 | $1.00 | $0.95 (-5.11%) | $1.00 | $0.91 | 211.40 K | $85.06 M |
| 03/17/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 119.19 K | $90.54 M |
| 03/16/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $1.00 | 87.37 K | $92.33 M |
| 03/13/2026 | $0.99 | $1.02 (3.03%) | $1.03 | $0.97 | 123.63 K | $91.44 M |
| 03/12/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 136.30 K | $90.54 M |
| 03/11/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 151.96 K | $90.54 M |
| 03/10/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 248.95 K | $92.33 M |
| 03/09/2026 | $0.97 | $1.02 (5.15%) | $1.03 | $0.94 | 89.43 K | $91.44 M |
| 03/06/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 249.65 K | $90.54 M |
| 03/05/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 162.04 K | $90.54 M |
| 03/04/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 123.09 K | $93.23 M |
| 03/03/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.97 | 135.59 K | $91.44 M |
| 03/02/2026 | $1.00 | $1.03 (3%) | $1.04 | $0.97 | 353.00 K | $92.33 M |
| 02/27/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.98 | 483.23 K | $91.44 M |
| 02/26/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 47.74 K | $90.54 M |
| 02/25/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 246.18 K | $92.33 M |
| 02/24/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 108.82 K | $91.44 M |
| 02/23/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.98 | 158.51 K | $91.44 M |
| 02/20/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $0.94 | 219.21 K | $93.23 M |
| 02/19/2026 | $1.00 | $1.04 (4.03%) | $1.05 | $0.96 | 271.00 K | $93.23 M |
| 02/18/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $0.98 | 257.40 K | $92.33 M |
| 02/17/2026 | $0.95 | $1.03 (8.42%) | $1.05 | $0.93 | 616.30 K | $92.33 M |
| 02/13/2026 | $0.84 | $0.96 (14.4%) | $0.98 | $0.82 | 516.83 K | $86.15 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.
