Free Trial

CBAK Energy Technology (CBAT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free CBAT Stock Alerts
$1.64
+0.09 (+5.81%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

CBAK Energy Technology Stock Price Performance

5 Day
Performance
+26.15%
1 Month
Performance
+43.86%
3 Month
Performance
+60.78%
6 Month
Performance
+73.60%
Year-To-Date
Performance
+56.19%
1 Year
Performance
+62.38%
Receive CBAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CBAK Energy Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

CBAT Stock Chart for Saturday, June, 1, 2024

CBAT Chart by TradingView

CBAK Energy Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.55$1.64
+5.81%		$1.65$1.51411,601 shs$147.50 million
05/30/2024$1.46$1.55
+6.16%		$1.56$1.47378,264 shs$139.41 million
05/29/2024$1.45$1.46
+0.69%		$1.55$1.34437,438 shs$131.31 million
05/28/2024$1.30$1.45
+11.54%		$1.50$1.241.57 million shs$130.41 million
05/27/2024$1.30$1.30$1.32$1.15216,800 shs$116.92 million
05/24/2024$1.15$1.30
+13.04%		$1.32$1.15215,631 shs$116.92 million
05/23/2024$1.25$1.15
-8.00%		$1.21$1.13171,694 shs$103.43 million
05/22/2024$1.34$1.25
-6.72%		$1.33$1.18242,564 shs$112.43 million
05/21/2024$1.34$1.34$1.35$1.29146,185 shs$120.52 million
05/20/2024$1.27$1.34
+5.51%		$1.35$1.27221,699 shs$120.52 million
05/17/2024$1.32$1.27
-3.79%		$1.32$1.25238,239 shs$114.22 million
05/16/2024$1.27$1.32
+3.94%		$1.32$1.22283,765 shs$118.69 million
05/15/2024$1.18$1.27
+7.63%		$1.29$1.19537,959 shs$114.20 million
05/14/2024$1.20$1.18
-1.67%		$1.22$1.15111,453 shs$106.11 million
05/13/2024$1.14$1.20
+5.26%		$1.23$1.15260,028 shs$107.90 million
05/10/2024$1.11$1.14
+2.70%		$1.17$1.10222,370 shs$102.51 million
05/09/2024$1.12$1.11
-0.45%		$1.18$1.10196,987 shs$99.81 million
05/08/2024$1.09$1.12
+2.29%		$1.14$1.0850,133 shs$100.26 million
05/07/2024$1.11$1.09
-1.36%		$1.11$1.0655,575 shs$98.01 million
05/06/2024$1.13$1.11
-1.78%		$1.14$1.1066,935 shs$99.36 million
05/03/2024$1.09$1.12
+2.75%		$1.15$1.09152,843 shs$100.71 million
05/02/2024$1.14$1.09
-4.39%		$1.15$1.0750,044 shs$98.01 million
05/01/2024$1.08$1.14
+5.56%		$1.15$1.0692,455 shs$102.51 million
04/30/2024$1.07$1.08
+0.93%		$1.10$1.0583,271 shs$97.11 million
04/29/2024$1.05$1.07
+1.90%		$1.08$1.0578,147 shs$96.21 million
04/26/2024$1.03$1.05
+1.94%		$1.06$1.0173,818 shs$94.42 million
04/25/2024$1.05$1.03
-1.90%		$1.04$1.0135,653 shs$92.62 million
04/24/2024$1.01$1.05
+3.96%		$1.08$1.00168,156 shs$94.42 million
04/23/2024$0.96$1.01
+4.94%		$1.02$0.9648,739 shs$90.82 million
04/22/2024$0.96$0.96
+0.26%		$1.00$0.93102,925 shs$86.55 million
04/19/2024$0.95$0.96
+1.06%		$0.99$0.9329,763 shs$86.32 million
04/18/2024$0.92$0.95
+3.03%		$0.99$0.92111,861 shs$85.42 million
04/17/2024$0.95$0.92
-2.96%		$0.97$0.92103,992 shs$82.91 million
04/16/2024$0.92$0.95
+3.27%		$1.02$0.93219,831 shs$85.43 million
04/15/2024$0.95$0.92
-3.17%		$1.03$0.90111,295 shs$82.73 million
04/12/2024$0.93$0.95
+1.88%		$1.03$0.90321,263 shs$85.42 million
04/11/2024$0.93$0.93
-0.13%		$0.98$0.9297,608 shs$83.85 million
04/10/2024$0.96$0.93
-2.74%		$0.96$0.9266,475 shs$83.96 million
04/09/2024$0.85$0.96
+12.94%		$0.96$0.85164,077 shs$86.32 million
04/08/2024$0.97$0.85
-12.55%		$1.00$0.83317,655 shs$76.43 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$1.00$0.97
-2.80%		$1.02$0.9694,226 shs$87.40 million
04/04/2024$1.05$1.00
-4.76%		$1.06$1.0068,518 shs$89.92 million
04/03/2024$1.05$1.05$1.06$1.0383,480 shs$94.42 million
04/02/2024$1.04$1.05
+0.96%		$1.05$1.0354,220 shs$94.42 million
04/01/2024$1.04$1.04$1.06$1.0359,327 shs$93.52 million
03/29/2024$1.04$1.04$1.06$1.0371,934 shs$93.52 million
03/28/2024$1.04$1.04$1.06$1.0371,433 shs$93.52 million
03/27/2024$1.04$1.04$1.05$1.0359,204 shs$93.52 million
03/26/2024$1.04$1.04$1.06$1.0364,185 shs$93.52 million
03/25/2024$1.04$1.04$1.05$1.0362,569 shs$93.52 million
03/22/2024$1.05$1.04
-0.95%		$1.05$1.0362,783 shs$93.52 million
03/21/2024$1.03$1.05
+1.94%		$1.08$1.02202,480 shs$94.42 million
03/20/2024$1.03$1.03$1.04$1.0175,395 shs$92.62 million
03/19/2024$1.04$1.03
-0.96%		$1.05$1.0167,201 shs$92.18 million
03/18/2024$1.06$1.04
-1.89%		$1.08$1.01145,014 shs$93.07 million
03/15/2024$1.20$1.06
-11.67%		$1.18$1.01310,969 shs$94.86 million
03/14/2024$1.16$1.20
+3.45%		$1.26$1.16366,390 shs$107.39 million
03/13/2024$1.15$1.16
+0.87%		$1.22$1.13255,162 shs$103.81 million
03/12/2024$1.11$1.15
+3.60%		$1.17$1.07190,490 shs$102.91 million
03/11/2024$1.06$1.11
+4.72%		$1.13$1.06214,802 shs$99.33 million
03/08/2024$1.04$1.06
+1.92%		$1.08$1.0473,889 shs$94.86 million
03/07/2024$1.00$1.04
+4.00%		$1.08$1.00160,285 shs$93.07 million
03/06/2024$1.08$1.00
-7.41%		$1.09$1.0080,529 shs$89.49 million
03/05/2024$1.06$1.08
+1.89%		$1.10$1.0599,280 shs$96.65 million
03/04/2024$1.02$1.06
+3.92%		$1.10$1.00391,043 shs$94.86 million
03/01/2024$1.00$1.02
+2.00%		$1.02$1.0084,488 shs$91.28 million
02/29/2024$0.99$1.00
+1.01%		$1.02$0.9877,782 shs$89.49 million

Related Companies:
This page (NASDAQ:CBAT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders