Skip to main content

Cbak Energy Technology Inc (NQ: CBAT )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.9500 1.020 0.9300 1.020 167,820 +0.07(+7.37%)
Apr 29, 2019 0.8990 0.9500 0.8812 0.9500 127,732 +0.05(+5.67%)
Apr 26, 2019 0.8900 0.9368 0.8799 0.8990 178,600 +0.01(+1.01%)
Apr 25, 2019 0.9299 0.9774 0.7600 0.8900 228,456 -0.06(-6.26%)
Apr 24, 2019 0.9200 0.9900 0.8880 0.9494 264,210 +0.03(+3.21%)
Apr 23, 2019 1.040 1.060 0.9000 0.9199 269,131 -0.12(-11.55%)
Apr 22, 2019 1.030 1.070 1.030 1.040 216,690 +0.00(+0.00%)
Apr 18, 2019 1.030 1.070 1.020 1.040 244,200 +0.00(+0.00%)
Apr 17, 2019 1.070 1.080 1.010 1.040 213,245 +0.01(+0.97%)
Apr 16, 2019 1.050 1.080 1.020 1.030 126,001 -0.01(-0.96%)
Apr 15, 2019 1.030 1.080 1.030 1.040 160,632 +0.02(+1.96%)
Apr 12, 2019 1.060 1.100 1.020 1.020 218,600 -0.04(-3.77%)
Apr 11, 2019 1.040 1.100 1.040 1.060 164,130 +0.02(+1.92%)
Apr 10, 2019 1.030 1.080 1.025 1.040 181,122 +0.01(+0.97%)
Apr 09, 2019 1.010 1.060 1.010 1.030 214,892 +0.00(+0.00%)
Apr 08, 2019 1.010 1.050 1.000 1.030 190,799 +0.02(+1.98%)
Apr 05, 2019 1.000 1.030 0.9881 1.010 123,700 +0.01(+1.02%)
Apr 04, 2019 1.050 1.060 0.9601 0.9998 256,003 -0.05(-4.78%)
Apr 03, 2019 1.030 1.080 1.010 1.050 266,197 +0.03(+2.94%)
Apr 02, 2019 1.040 1.060 1.020 1.020 231,643 -0.03(-3.32%)
Apr 01, 2019 1.040 1.070 1.040 1.055 155,728 +0.02(+1.93%)
Mar 29, 2019 1.030 1.080 1.020 1.035 152,000 +0.00(+0.49%)
Mar 28, 2019 1.030 1.060 1.025 1.030 81,123 +0.01(+0.98%)
Mar 27, 2019 0.9700 1.030 0.9655 1.020 201,316 +0.05(+5.15%)
Mar 26, 2019 0.9500 1.040 0.9425 0.9700 153,991 +0.02(+2.11%)
Mar 25, 2019 1.000 1.040 0.9101 0.9500 252,467 -0.08(-7.77%)
Mar 22, 2019 1.030 1.050 1.020 1.030 63,500 -0.03(-2.83%)
Mar 21, 2019 1.080 1.080 1.015 1.060 130,974 -0.01(-0.93%)
Mar 20, 2019 1.030 1.120 1.020 1.070 330,692 +0.02(+1.90%)
Mar 19, 2019 1.060 1.080 1.020 1.050 155,092 -0.01(-0.94%)
Mar 18, 2019 1.080 1.110 1.020 1.060 159,486 -0.01(-0.93%)
Mar 15, 2019 1.030 1.070 1.022 1.070 85,300 +0.04(+3.88%)
Mar 14, 2019 1.000 1.050 1.000 1.030 178,873 +0.03(+3.00%)
Mar 13, 2019 0.9320 1.010 0.9320 1.000 187,755 +0.05(+5.26%)
Mar 12, 2019 0.9000 0.9800 0.9000 0.9500 158,729 +0.02(+2.15%)
Mar 11, 2019 0.9400 1.000 0.8800 0.9300 123,471 -0.07(-7.00%)
Mar 08, 2019 1.000 1.010 0.9402 1.000 158,100 -0.01(-0.99%)
Mar 07, 2019 0.9900 1.020 0.9200 1.010 282,492 +0.00(+0.00%)
Mar 06, 2019 1.010 1.040 0.9800 1.010 223,867 -0.01(-0.98%)
Mar 05, 2019 1.010 1.050 1.010 1.020 91,349 +0.01(+0.99%)
Mar 04, 2019 1.030 1.050 1.010 1.010 46,457 -0.03(-2.88%)
Mar 01, 2019 1.030 1.050 1.020 1.040 69,200 +0.03(+2.97%)
Feb 28, 2019 1.040 1.050 1.010 1.010 134,208 -0.04(-3.81%)
Feb 27, 2019 1.010 1.070 1.000 1.050 115,374 +0.03(+2.94%)
Feb 26, 2019 1.050 1.090 1.020 1.020 116,929 -0.04(-3.77%)
Feb 25, 2019 1.110 1.110 1.020 1.060 303,641 -0.06(-5.36%)
Feb 22, 2019 1.120 1.130 1.050 1.120 104,100 +0.01(+0.90%)
Feb 21, 2019 1.110 1.140 1.090 1.110 82,510 -0.01(-0.89%)
Feb 20, 2019 1.150 1.160 1.110 1.120 208,447 -0.02(-1.75%)
Feb 19, 2019 1.130 1.180 1.095 1.140 152,036 +0.01(+0.88%)
Feb 15, 2019 1.150 1.180 1.120 1.130 228,700 -0.06(-5.04%)
Feb 14, 2019 1.160 1.230 1.100 1.190 555,328 +0.01(+0.85%)
Feb 13, 2019 1.150 1.180 1.110 1.180 207,547 +0.03(+2.61%)
Feb 12, 2019 1.150 1.150 1.091 1.150 177,005 +0.00(+0.00%)
Feb 11, 2019 1.120 1.150 1.070 1.150 233,250 +0.00(+0.00%)
Feb 08, 2019 1.110 1.150 1.090 1.150 148,000 -0.01(-0.86%)
Feb 07, 2019 1.110 1.180 1.110 1.160 105,921 +0.05(+4.50%)
Feb 06, 2019 1.140 1.170 1.090 1.110 107,099 -0.04(-3.48%)
Feb 05, 2019 1.110 1.190 1.110 1.150 96,573 +0.03(+2.68%)
Feb 04, 2019 1.120 1.170 1.120 1.120 105,528 -0.07(-5.88%)
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.