Cbak Energy Technology Inc (NQ: CBAT )

5.930 -0.660 (-10.02%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 6.390 6.550 5.750 5.930 5,776,391 -0.66(-10.02%)
Feb 24, 2021 6.330 6.720 6.250 6.590 4,628,901 +0.32(+5.10%)
Feb 23, 2021 6.090 6.490 5.200 6.270 11,913,311 -0.85(-11.94%)
Feb 22, 2021 8.050 8.250 6.660 7.120 17,729,679 -1.16(-14.01%)
Feb 19, 2021 8.650 9.590 8.230 8.280 42,449,600 +0.39(+4.94%)
Feb 18, 2021 7.800 8.800 7.490 7.890 19,944,914 -0.40(-4.83%)
Feb 17, 2021 8.750 9.200 8.050 8.290 31,382,082 +0.01(+0.12%)
Feb 16, 2021 7.670 8.280 7.320 8.280 19,263,700 +0.84(+11.29%)
Feb 12, 2021 7.270 7.550 7.150 7.440 5,607,400 +0.14(+1.92%)
Feb 11, 2021 7.470 7.570 7.040 7.300 6,759,296 -0.06(-0.82%)
Feb 10, 2021 7.670 7.720 7.010 7.360 10,665,590 -0.23(-3.03%)
Feb 09, 2021 7.370 7.700 7.260 7.590 9,098,626 +0.31(+4.26%)
Feb 08, 2021 7.780 7.870 7.250 7.280 19,455,992 -0.84(-10.34%)
Feb 05, 2021 8.620 8.730 7.780 8.120 9,392,600 +0.00(+0.00%)
Feb 04, 2021 7.550 8.310 7.160 8.120 14,159,080 +0.65(+8.70%)
Feb 03, 2021 7.840 8.000 7.400 7.470 7,168,369 +0.00(+0.00%)
Feb 02, 2021 7.300 7.760 7.130 7.470 5,932,167 +0.30(+4.18%)
Feb 01, 2021 7.440 7.490 6.900 7.170 3,448,520 -0.19(-2.58%)
Jan 29, 2021 7.210 7.478 6.650 7.360 6,258,600 -0.09(-1.21%)
Jan 28, 2021 7.300 7.650 6.960 7.450 5,688,772 +0.11(+1.50%)
Jan 27, 2021 7.560 7.980 7.110 7.340 7,517,062 -0.75(-9.27%)
Jan 26, 2021 8.480 8.530 7.800 8.090 11,719,014 -0.35(-4.15%)
Jan 25, 2021 9.400 9.570 7.500 8.440 31,990,409 +0.41(+5.11%)
Jan 22, 2021 7.030 8.090 6.950 8.030 24,577,200 +0.86(+11.99%)
Jan 21, 2021 6.740 7.350 6.500 7.170 10,173,580 +0.37(+5.44%)
Jan 20, 2021 7.190 7.630 6.400 6.800 8,419,222 -0.34(-4.76%)
Jan 19, 2021 6.630 7.180 6.250 7.140 9,032,770 +0.54(+8.18%)
Jan 15, 2021 6.730 7.120 6.200 6.600 7,009,100 -0.11(-1.64%)
Jan 14, 2021 7.100 7.140 6.600 6.710 5,766,460 -0.13(-1.90%)
Jan 13, 2021 7.300 7.450 6.780 6.840 4,253,451 -0.46(-6.30%)
Jan 12, 2021 7.120 7.300 6.800 7.300 5,800,353 +0.35(+5.04%)
Jan 11, 2021 7.090 7.210 6.600 6.950 6,837,652 -0.65(-8.55%)
Jan 08, 2021 8.100 8.200 7.100 7.600 9,645,100 -0.12(-1.55%)
Jan 07, 2021 8.770 8.800 7.310 7.720 39,137,011 +1.32(+20.62%)
Jan 06, 2021 5.250 7.280 5.240 6.400 49,398,022 +1.21(+23.31%)
Jan 05, 2021 5.050 5.380 4.950 5.190 2,713,776 +0.01(+0.19%)
Jan 04, 2021 5.250 5.320 4.900 5.180 2,900,746 +0.12(+2.37%)
Dec 31, 2020 5.060 5.060 5.060 2,364,123 -0.44(-8.00%)
Dec 30, 2020 5.330 5.690 5.310 5.500 2,364,123 +0.11(+2.04%)
Dec 29, 2020 5.840 5.850 5.010 5.390 4,464,942 -0.53(-8.95%)
Dec 28, 2020 6.310 6.480 5.730 5.920 5,292,773 -0.34(-5.43%)
Dec 24, 2020 6.690 6.834 6.020 6.260 5,643,000 -0.33(-5.01%)
Dec 23, 2020 7.030 7.480 6.500 6.590 13,960,837 +0.13(+2.01%)
Dec 22, 2020 5.820 6.680 5.540 6.460 21,405,178 +1.02(+18.75%)
Dec 21, 2020 4.680 5.570 4.620 5.440 13,347,250 +0.49(+9.90%)
Dec 18, 2020 4.730 5.210 4.290 4.950 13,319,900 +0.26(+5.54%)
Dec 17, 2020 4.930 4.970 4.650 4.690 3,653,673 -0.24(-4.87%)
Dec 16, 2020 5.090 5.190 4.900 4.930 1,988,904 -0.15(-2.95%)
Dec 15, 2020 4.970 5.080 4.800 5.080 3,535,359 +0.15(+3.04%)
Dec 14, 2020 5.220 5.230 4.710 4.930 4,291,415 -0.19(-3.71%)
Dec 11, 2020 5.290 5.300 5.000 5.120 3,368,400 -0.24(-4.48%)
Dec 10, 2020 5.250 5.600 5.240 5.360 3,682,692 -0.05(-0.92%)
Dec 09, 2020 5.980 6.010 5.130 5.410 7,741,613 -0.35(-6.08%)
Dec 08, 2020 5.190 5.820 5.170 5.760 17,821,351 -0.70(-10.84%)
Dec 07, 2020 6.400 7.350 6.130 6.460 9,462,477 +0.49(+8.21%)
Dec 04, 2020 6.550 6.560 5.840 5.970 4,898,300 -0.54(-8.29%)
Dec 03, 2020 6.970 7.120 6.460 6.510 2,373,376 -0.40(-5.79%)
Dec 02, 2020 7.200 7.500 6.050 6.910 6,434,646 -0.01(-0.14%)
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.