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

Cbak Energy Technology Inc (NQ: CBAT )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 0.7800 0.8200 0.7800 0.8100 91,693 +0.02(+2.53%)
Apr 27, 2023 0.7800 0.8195 0.7700 0.7900 76,972 -0.01(-1.10%)
Apr 26, 2023 0.8200 0.8398 0.7812 0.7988 80,475 -0.02(-2.57%)
Apr 25, 2023 0.8260 0.8643 0.8060 0.8199 80,686 -0.00(-0.16%)
Apr 24, 2023 0.8100 0.8219 0.8003 0.8212 44,864 -0.01(-1.64%)
Apr 21, 2023 0.8300 0.8500 0.8000 0.8349 150,303 +0.00(+0.30%)
Apr 20, 2023 0.8800 0.8900 0.8300 0.8324 143,102 -0.08(-8.53%)
Apr 19, 2023 0.9106 0.9469 0.8880 0.9100 47,591 +0.00(+0.00%)
Apr 18, 2023 0.9300 0.9499 0.9000 0.9100 68,809 -0.02(-2.16%)
Apr 17, 2023 0.8900 0.9600 0.8900 0.9301 186,087 +0.04(+4.73%)
Apr 14, 2023 0.9300 0.9500 0.8880 0.8881 110,568 -0.04(-4.51%)
Apr 13, 2023 0.9100 0.9380 0.8955 0.9300 128,859 +0.04(+4.24%)
Apr 12, 2023 0.9600 0.9560 0.8910 0.8922 122,342 -0.06(-6.11%)
Apr 11, 2023 0.9900 0.9900 0.9400 0.9503 146,615 -0.03(-2.83%)
Apr 10, 2023 0.9100 0.9800 0.9000 0.9780 161,858 +0.07(+7.47%)
Apr 06, 2023 0.9000 0.9100 0.8900 0.9100 65,304 +0.04(+4.33%)
Apr 05, 2023 0.9000 0.8999 0.8700 0.8722 61,546 -0.03(-3.08%)
Apr 04, 2023 0.8850 0.9000 0.8850 0.8999 30,707 +0.00(+0.03%)
Apr 03, 2023 0.8800 0.9000 0.8700 0.8996 59,739 +0.02(+2.23%)
Mar 31, 2023 0.9000 0.9000 0.8700 0.8800 109,831 -0.02(-2.22%)
Mar 30, 2023 0.8600 0.9000 0.8600 0.9000 77,731 +0.03(+3.02%)
Mar 29, 2023 0.8800 0.8900 0.8650 0.8736 110,360 -0.01(-0.73%)
Mar 28, 2023 0.8700 0.8800 0.8500 0.8800 73,495 +0.03(+3.83%)
Mar 27, 2023 0.8100 0.8550 0.8099 0.8475 68,256 +0.04(+4.60%)
Mar 24, 2023 0.8092 0.8200 0.8000 0.8102 73,219 +0.00(+0.02%)
Mar 23, 2023 0.8535 0.8535 0.8100 0.8100 341,187 -0.04(-4.71%)
Mar 22, 2023 0.8533 0.9111 0.8384 0.8500 172,507 -0.01(-1.71%)
Mar 21, 2023 0.8500 0.8946 0.8434 0.8648 116,715 +0.02(+2.54%)
Mar 20, 2023 0.9500 0.9595 0.8170 0.8434 338,255 -0.09(-9.31%)
Mar 17, 2023 0.9684 0.9689 0.9300 0.9300 334,851 -0.04(-4.10%)
Mar 16, 2023 0.9700 0.9800 0.9680 0.9698 68,208 -0.00(-0.01%)
Mar 15, 2023 0.9900 0.9950 0.9680 0.9699 163,659 +0.00(+0.19%)
Mar 14, 2023 0.9800 0.9991 0.9680 0.9681 127,332 -0.02(-2.00%)
Mar 13, 2023 0.9700 1.000 0.9711 0.9879 95,514 -0.00(-0.22%)
Mar 10, 2023 1.030 1.030 0.9801 0.9901 138,122 -0.01(-0.99%)
Mar 09, 2023 1.010 1.040 1.000 1.000 147,428 -0.03(-2.91%)
Mar 08, 2023 1.000 1.030 0.9803 1.030 179,900 +0.03(+3.00%)
Mar 07, 2023 1.020 1.030 0.9800 1.000 56,195 +0.00(+0.00%)
Mar 06, 2023 1.010 1.030 1.000 1.000 73,616 -0.02(-1.96%)
Mar 03, 2023 0.9700 1.040 0.9680 1.020 109,936 +0.05(+4.72%)
Mar 02, 2023 1.000 1.000 0.9500 0.9740 297,634 -0.04(-3.56%)
Mar 01, 2023 1.010 1.030 0.9900 1.010 158,581 +0.01(+1.00%)
Feb 28, 2023 1.010 1.020 0.9810 1.000 143,555 -0.01(-0.99%)
Feb 27, 2023 1.040 1.040 1.000 1.010 96,447 +0.01(+1.00%)
Feb 24, 2023 1.020 1.030 0.9800 1.000 253,325 -0.02(-1.96%)
Feb 23, 2023 1.020 1.050 1.000 1.020 120,152 -0.01(-0.97%)
Feb 22, 2023 1.010 1.060 1.010 1.030 84,943 +0.00(+0.00%)
Feb 21, 2023 1.060 1.080 1.000 1.030 203,933 -0.03(-2.83%)
Feb 17, 2023 1.080 1.090 1.060 1.060 72,764 -0.02(-1.85%)
Feb 16, 2023 1.120 1.120 1.070 1.080 92,487 -0.02(-1.82%)
Feb 15, 2023 1.070 1.100 1.065 1.100 91,973 +0.03(+2.80%)
Feb 14, 2023 1.120 1.130 1.070 1.070 212,089 -0.07(-6.14%)
Feb 13, 2023 1.170 1.170 1.130 1.140 57,993 -0.01(-0.87%)
Feb 10, 2023 1.150 1.180 1.150 1.150 143,645 +0.00(+0.00%)
Feb 09, 2023 1.170 1.200 1.130 1.150 182,725 -0.02(-1.71%)
Feb 08, 2023 1.180 1.200 1.170 1.170 129,460 -0.01(-0.85%)
Feb 07, 2023 1.180 1.190 1.170 1.180 105,107 +0.01(+0.85%)
Feb 06, 2023 1.180 1.180 1.170 1.170 105,821 -0.01(-0.85%)
Feb 03, 2023 1.140 1.180 1.140 1.180 186,607 +0.03(+2.61%)
Feb 02, 2023 1.160 1.190 1.150 1.150 230,887 -0.01(-0.86%)
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.