Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbak Energy Technology Inc (NQ: CBAT )

1.090 -0.050 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.210 1.220 1.190 1.220 79,905 +0.02(+1.67%)
Jul 28, 2023 1.180 1.220 1.180 1.200 147,280 +0.01(+0.84%)
Jul 27, 2023 1.220 1.240 1.180 1.190 173,815 -0.01(-0.83%)
Jul 26, 2023 1.190 1.240 1.180 1.200 103,740 -0.02(-1.64%)
Jul 25, 2023 1.200 1.225 1.200 1.220 50,935 +0.00(+0.00%)
Jul 24, 2023 1.220 1.240 1.180 1.220 76,014 +0.00(+0.00%)
Jul 21, 2023 1.220 1.250 1.180 1.220 109,692 +0.03(+2.52%)
Jul 20, 2023 1.190 1.220 1.180 1.190 72,116 -0.03(-2.46%)
Jul 19, 2023 1.220 1.250 1.160 1.220 153,236 -0.01(-0.81%)
Jul 18, 2023 1.270 1.290 1.220 1.230 133,627 -0.04(-3.15%)
Jul 17, 2023 1.270 1.280 1.220 1.270 106,239 +0.00(+0.00%)
Jul 14, 2023 1.290 1.320 1.260 1.270 127,496 -0.03(-2.31%)
Jul 13, 2023 1.300 1.330 1.260 1.300 191,668 +0.00(+0.00%)
Jul 12, 2023 1.340 1.340 1.260 1.300 190,851 +0.01(+0.78%)
Jul 11, 2023 1.180 1.300 1.180 1.290 301,045 +0.14(+12.17%)
Jul 10, 2023 1.150 1.185 1.110 1.150 482,899 +0.02(+1.77%)
Jul 07, 2023 1.160 1.220 1.100 1.130 195,202 -0.06(-5.04%)
Jul 06, 2023 1.150 1.190 1.100 1.190 176,045 +0.03(+2.59%)
Jul 05, 2023 1.200 1.200 1.100 1.160 210,252 -0.05(-4.13%)
Jul 03, 2023 1.220 1.240 1.200 1.210 141,626 -0.01(-0.82%)
Jun 30, 2023 1.230 1.250 1.220 1.220 138,860 +0.00(+0.00%)
Jun 29, 2023 1.230 1.270 1.220 1.220 73,129 -0.03(-2.40%)
Jun 28, 2023 1.260 1.270 1.180 1.250 233,843 -0.02(-1.57%)
Jun 27, 2023 1.290 1.300 1.230 1.270 120,938 -0.03(-2.31%)
Jun 26, 2023 1.310 1.330 1.240 1.300 99,743 -0.01(-0.76%)
Jun 23, 2023 1.280 1.340 1.270 1.310 124,557 -0.01(-0.76%)
Jun 22, 2023 1.280 1.330 1.240 1.320 102,811 +0.00(+0.00%)
Jun 21, 2023 1.310 1.320 1.210 1.320 236,326 -0.03(-2.22%)
Jun 20, 2023 1.320 1.370 1.270 1.350 201,457 +0.02(+1.50%)
Jun 16, 2023 1.360 1.390 1.280 1.330 532,331 -0.08(-5.67%)
Jun 15, 2023 1.260 1.440 1.220 1.410 4,905,025 +0.20(+16.53%)
Jun 14, 2023 1.230 1.250 1.190 1.210 171,173 -0.04(-3.20%)
Jun 13, 2023 1.250 1.250 1.200 1.250 194,903 +0.02(+1.63%)
Jun 12, 2023 1.190 1.250 1.190 1.230 110,671 +0.03(+2.50%)
Jun 09, 2023 1.230 1.240 1.170 1.200 206,152 -0.03(-2.44%)
Jun 08, 2023 1.220 1.240 1.180 1.230 395,304 +0.06(+5.13%)
Jun 07, 2023 1.100 1.220 1.080 1.170 397,668 +0.03(+2.63%)
Jun 06, 2023 1.090 1.140 1.020 1.140 228,277 +0.04(+3.64%)
Jun 05, 2023 1.130 1.180 1.060 1.100 369,054 -0.10(-8.33%)
Jun 02, 2023 1.100 1.280 1.050 1.200 1,729,675 +0.19(+18.81%)
Jun 01, 2023 0.9400 1.050 0.9400 1.010 435,226 +0.09(+9.78%)
May 31, 2023 0.8700 0.9400 0.8700 0.9200 174,354 +0.04(+4.55%)
May 30, 2023 0.8400 0.9040 0.8305 0.8800 289,162 +0.02(+2.03%)
May 26, 2023 0.8600 0.8699 0.8300 0.8625 55,525 -0.01(-0.86%)
May 25, 2023 0.8100 0.8700 0.7900 0.8700 150,747 +0.04(+4.57%)
May 24, 2023 0.8400 0.8400 0.8150 0.8320 48,843 -0.00(-0.37%)
May 23, 2023 0.8200 0.8700 0.8248 0.8351 142,392 -0.00(-0.58%)
May 22, 2023 0.7800 0.8500 0.7800 0.8400 152,139 +0.05(+6.34%)
May 19, 2023 0.7545 0.7981 0.7529 0.7899 83,993 +0.03(+3.58%)
May 18, 2023 0.7600 0.7900 0.7600 0.7626 69,242 -0.02(-2.23%)
May 17, 2023 0.7701 0.7900 0.7560 0.7800 100,252 +0.01(+0.76%)
May 16, 2023 0.7900 0.7999 0.7700 0.7741 60,759 -0.02(-2.01%)
May 15, 2023 0.7500 0.7920 0.7500 0.7900 88,297 +0.03(+3.95%)
May 12, 2023 0.7700 0.7700 0.7500 0.7600 60,173 -0.01(-0.71%)
May 11, 2023 0.7500 0.7800 0.7500 0.7654 56,517 -0.00(-0.10%)
May 10, 2023 0.7800 0.7899 0.7600 0.7662 168,092 -0.02(-3.00%)
May 09, 2023 0.7700 0.7899 0.7501 0.7899 67,253 +0.02(+2.60%)
May 08, 2023 0.7500 0.7799 0.7500 0.7699 114,776 +0.02(+3.31%)
May 05, 2023 0.7500 0.7600 0.7402 0.7452 116,140 +0.00(+0.23%)
May 04, 2023 0.7521 0.7700 0.7410 0.7435 136,303 -0.03(-3.75%)
May 03, 2023 0.7600 0.7899 0.7420 0.7725 133,710 -0.01(-0.95%)
May 02, 2023 0.7700 0.7800 0.7500 0.7799 72,729 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.