5 DAY PERFORMANCE
-26.62%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
+104.00%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
+22.14%
1 YEAR PERFORMANCE
+6.49%
CBAK Energy Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.05 | $1.05 (0.01%) | $1.07 | $1.05 | 314.38 K | $93.71 M |
| 10/07/2026 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.04 | 440.94 K | $93.71 M |
| 10/06/2026 | $1.31 | $1.19 (-9.16%) | $1.32 | $1.16 | 371.45 K | $106.20 M |
| 10/05/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.30 | 282.17 K | $116.91 M |
| 10/02/2026 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 266.41 K | $124.05 M |
| 10/01/2026 | $1.31 | $1.34 (2.29%) | $1.37 | $1.26 | 366.51 K | $119.59 M |
| 09/30/2026 | $1.23 | $1.33 (8.13%) | $1.35 | $1.21 | 320.84 K | $118.70 M |
| 09/29/2026 | $1.14 | $1.23 (7.89%) | $1.24 | $1.12 | 351.91 K | $109.77 M |
| 09/28/2026 | $1.30 | $1.13 (-13.08%) | $1.35 | $1.11 | 925.06 K | $100.85 M |
| 09/25/2026 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.18 | 800.68 K | $111.56 M |
| 09/24/2026 | $1.47 | $1.37 (-6.8%) | $1.55 | $1.27 | 1.84 M | $122.27 M |
| 09/23/2026 | $1.29 | $1.46 (13.18%) | $1.48 | $1.27 | 1.64 M | $130.30 M |
| 09/22/2026 | $1.18 | $1.29 (9.32%) | $1.29 | $1.15 | 1.29 M | $115.13 M |
| 09/21/2026 | $1.11 | $1.16 (4.5%) | $1.19 | $1.08 | 764.90 K | $103.53 M |
| 09/18/2026 | $1.03 | $1.10 (6.8%) | $1.12 | $1.00 | 751.12 K | $98.17 M |
| 09/17/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $0.99 | 339.32 K | $94.60 M |
| 09/16/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.96 | 815.14 K | $91.03 M |
| 09/15/2026 | $0.99 | $1.00 (0.99%) | $1.00 | $0.98 | 663.00 K | $89.23 M |
| 09/14/2026 | $0.97 | $1.00 (3.09%) | $1.01 | $0.96 | 513.60 K | $89.25 M |
| 09/11/2026 | $0.99 | $1.00 (1.52%) | $1.00 | $0.97 | 282.98 K | $89.25 M |
| 09/10/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 638.97 K | $90.14 M |
| 09/09/2026 | $0.97 | $1.02 (5.17%) | $1.02 | $0.96 | 448.75 K | $91.03 M |
| 09/08/2026 | $0.92 | $1.00 (8.45%) | $1.00 | $0.92 | 395.50 K | $89.24 M |
| 09/04/2026 | $1.01 | $0.98 (-2.62%) | $1.01 | $0.98 | 474.62 K | $87.77 M |
| 09/03/2026 | $1.00 | $1.03 (3%) | $1.03 | $0.98 | 276.06 K | $91.92 M |
| 09/02/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 433.45 K | $89.25 M |
| 09/01/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.95 | 570.35 K | $91.92 M |
| 08/31/2026 | $0.93 | $1.01 (8.59%) | $1.06 | $0.93 | 2.15 M | $90.14 M |
| 08/28/2026 | $0.86 | $0.93 (7.71%) | $0.97 | $0.86 | 765.85 K | $83.01 M |
| 08/27/2026 | $0.90 | $0.86 (-4.06%) | $0.91 | $0.86 | 231.38 K | $77.06 M |
| 08/26/2026 | $0.92 | $0.93 (0.99%) | $0.93 | $0.86 | 438.70 K | $82.92 M |
| 08/25/2026 | $0.81 | $0.95 (17.1%) | $0.95 | $0.80 | 2.57 M | $84.78 M |
| 08/24/2026 | $0.85 | $0.86 (2.25%) | $0.93 | $0.83 | 661.76 K | $77.18 M |
| 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 |
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.
