Cbak Energy Technology Inc (NQ: CBAT )

4.790 -0.240 (-4.77%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 4.930 4.990 4.710 4.790 2,609,900 -0.24(-4.77%)
Apr 08, 2021 5.110 5.140 4.760 5.030 3,603,820 -0.12(-2.33%)
Apr 07, 2021 5.800 5.800 5.040 5.150 15,718,406 +0.13(+2.59%)
Apr 06, 2021 4.950 5.200 4.910 5.020 1,975,263 +0.02(+0.40%)
Apr 05, 2021 5.400 5.400 4.940 5.000 1,556,192 -0.27(-5.12%)
Apr 01, 2021 5.250 5.420 5.123 5.270 1,593,900 +0.17(+3.33%)
Mar 31, 2021 4.970 5.170 4.870 5.100 1,592,491 +0.16(+3.24%)
Mar 30, 2021 4.750 4.950 4.540 4.940 1,523,144 +0.22(+4.66%)
Mar 29, 2021 4.980 5.040 4.660 4.720 1,582,568 -0.33(-6.53%)
Mar 26, 2021 5.150 5.170 4.850 5.050 1,235,500 -0.05(-0.98%)
Mar 25, 2021 4.740 5.150 4.550 5.100 1,913,492 +0.16(+3.24%)
Mar 24, 2021 5.490 5.530 4.880 4.940 2,510,192 -0.49(-9.02%)
Mar 23, 2021 5.640 5.660 5.350 5.430 1,753,795 -0.26(-4.57%)
Mar 22, 2021 5.930 5.940 5.620 5.690 1,683,258 -0.27(-4.53%)
Mar 19, 2021 5.660 6.070 5.540 5.960 3,456,000 +0.31(+5.49%)
Mar 18, 2021 5.780 5.980 5.600 5.650 1,788,648 -0.26(-4.40%)
Mar 17, 2021 5.420 6.060 5.350 5.910 2,443,389 +0.25(+4.42%)
Mar 16, 2021 5.950 6.050 5.560 5.660 3,366,250 -0.31(-5.19%)
Mar 15, 2021 6.050 6.290 5.720 5.970 7,456,336 +0.53(+9.74%)
Mar 12, 2021 5.340 5.490 5.180 5.440 2,346,600 -0.05(-0.91%)
Mar 11, 2021 5.470 5.550 5.240 5.490 2,479,298 +0.22(+4.17%)
Mar 10, 2021 5.590 5.720 5.170 5.270 2,593,185 -0.05(-0.94%)
Mar 09, 2021 4.910 5.400 4.860 5.320 4,020,179 +0.62(+13.19%)
Mar 08, 2021 4.890 5.090 4.630 4.700 2,920,248 +0.07(+1.51%)
Mar 05, 2021 4.899 4.901 4.000 4.630 4,310,800 -0.18(-3.74%)
Mar 04, 2021 5.010 5.200 4.350 4.810 6,869,004 -0.39(-7.50%)
Mar 03, 2021 5.880 5.900 5.200 5.200 5,846,905 -0.56(-9.72%)
Mar 02, 2021 6.170 6.320 5.720 5.760 3,479,850 -0.44(-7.10%)
Mar 01, 2021 6.140 6.240 5.880 6.200 3,106,233 +0.28(+4.73%)
Feb 26, 2021 5.960 6.120 5.530 5.920 3,269,800 -0.01(-0.17%)
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%)
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.