Cbak Energy Technology Inc (NQ: CBAT )

8.190 +1.020 (+14.23%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.670 8.810 7.910 8.190 15,860,400 +1.02(+14.23%)
Nov 25, 2020 6.830 7.370 6.825 7.170 3,365,900 +0.05(+0.70%)
Nov 24, 2020 7.950 7.980 6.810 7.120 6,776,415 -0.78(-9.87%)
Nov 23, 2020 8.250 8.490 7.510 7.900 9,863,791 -0.09(-1.13%)
Nov 20, 2020 8.080 8.930 7.800 7.990 14,568,600 +0.40(+5.27%)
Nov 19, 2020 7.000 8.400 6.950 7.590 24,009,373 +1.13(+17.49%)
Nov 18, 2020 9.100 9.230 6.010 6.460 24,771,514 -3.27(-33.61%)
Nov 17, 2020 8.770 10.49 8.500 9.730 27,713,928 -1.57(-13.89%)
Nov 16, 2020 7.900 11.40 7.150 11.30 107,304,371 +5.15(+83.74%)
Nov 13, 2020 5.280 7.020 5.170 6.150 92,887,700 +2.18(+54.91%)
Nov 12, 2020 3.520 4.090 3.500 3.970 3,368,461 +0.49(+14.08%)
Nov 11, 2020 3.730 3.730 3.330 3.480 1,452,526 -0.28(-7.45%)
Nov 10, 2020 3.700 3.860 3.600 3.760 2,618,804 +0.17(+4.74%)
Nov 09, 2020 3.310 3.800 3.300 3.590 3,062,909 +0.46(+14.70%)
Nov 06, 2020 3.400 3.500 3.100 3.130 1,559,500 -0.16(-4.86%)
Nov 05, 2020 3.050 3.350 3.020 3.290 2,654,110 +0.41(+14.24%)
Nov 04, 2020 2.730 3.000 2.560 2.880 1,707,294 +0.28(+10.77%)
Nov 03, 2020 2.490 2.630 2.470 2.600 1,233,792 +0.14(+5.69%)
Nov 02, 2020 2.500 2.700 2.400 2.460 1,280,354 +0.02(+0.82%)
Oct 30, 2020 2.610 2.670 2.400 2.440 857,700 -0.28(-10.29%)
Oct 29, 2020 2.600 2.850 2.580 2.720 1,366,711 +0.11(+4.21%)
Oct 28, 2020 2.820 2.830 2.580 2.610 1,159,761 -0.27(-9.38%)
Oct 27, 2020 3.020 3.050 2.860 2.880 700,513 -0.11(-3.68%)
Oct 26, 2020 2.940 3.060 2.900 2.990 1,036,993 -0.01(-0.33%)
Oct 23, 2020 3.060 3.081 2.900 3.000 1,130,700 -0.12(-3.85%)
Oct 22, 2020 3.030 3.190 3.000 3.120 1,312,957 +0.03(+0.97%)
Oct 21, 2020 2.850 3.370 2.810 3.090 4,280,315 +0.22(+7.67%)
Oct 20, 2020 3.000 3.020 2.800 2.870 2,327,104 -0.17(-5.59%)
Oct 19, 2020 3.290 3.370 3.040 3.040 2,973,073 -0.23(-7.03%)
Oct 16, 2020 3.750 3.900 3.250 3.270 5,208,200 -0.44(-11.86%)
Oct 15, 2020 3.140 3.940 3.130 3.710 5,160,355 +0.40(+12.08%)
Oct 14, 2020 3.180 3.450 3.070 3.310 3,051,629 +0.05(+1.53%)
Oct 13, 2020 2.860 3.300 2.770 3.260 4,194,668 +0.31(+10.51%)
Oct 12, 2020 3.260 3.290 2.950 2.950 2,854,594 -0.31(-9.51%)
Oct 09, 2020 3.680 3.800 3.200 3.260 7,032,100 -0.45(-12.13%)
Oct 08, 2020 3.990 4.000 3.520 3.710 5,412,058 -0.31(-7.71%)
Oct 07, 2020 3.960 4.250 3.810 4.020 9,483,530 +0.16(+4.15%)
Oct 06, 2020 4.790 4.980 3.650 3.860 41,652,535 -0.29(-6.99%)
Oct 05, 2020 3.100 4.780 2.950 4.150 40,000,460 +1.02(+32.59%)
Oct 02, 2020 2.220 3.450 2.200 3.130 17,401,000 +0.59(+23.23%)
Oct 01, 2020 2.150 2.720 2.030 2.540 13,000,845 +0.52(+25.74%)
Sep 30, 2020 2.270 2.430 2.000 2.020 4,761,846 -0.34(-14.41%)
Sep 29, 2020 2.330 2.530 2.240 2.360 6,070,091 -0.27(-10.27%)
Sep 28, 2020 2.790 2.800 2.080 2.630 42,942,112 +0.18(+7.35%)
Sep 25, 2020 3.500 3.750 1.940 2.450 198,508,900 +1.10(+81.48%)
Sep 24, 2020 1.120 1.950 0.9800 1.350 88,304,331 +0.47(+53.41%)
Sep 23, 2020 0.8200 1.490 0.7500 0.8800 12,493,192 -0.04(-4.35%)
Sep 22, 2020 0.9500 0.9500 0.8700 0.9200 969,912 -0.04(-4.17%)
Sep 21, 2020 0.9800 1.030 0.8600 0.9600 1,932,851 +0.03(+3.23%)
Sep 18, 2020 0.9199 0.9598 0.8722 0.9300 1,236,100 +0.04(+4.03%)
Sep 17, 2020 0.8785 0.9100 0.8200 0.8940 653,145 -0.03(-2.83%)
Sep 16, 2020 0.9050 0.9973 0.8900 0.9200 1,524,251 -0.07(-6.68%)
Sep 15, 2020 0.8800 1.220 0.8200 0.9859 9,970,402 +0.09(+9.54%)
Sep 14, 2020 0.7350 0.9370 0.7140 0.9000 6,554,425 +0.19(+26.16%)
Sep 11, 2020 0.6800 0.7498 0.6671 0.7134 715,300 +0.02(+2.80%)
Sep 10, 2020 0.7007 0.7200 0.6670 0.6940 269,900 -0.03(-3.61%)
Sep 09, 2020 0.7400 0.7400 0.7100 0.7200 287,276 +0.00(+0.21%)
Sep 08, 2020 0.7245 0.8196 0.6800 0.7185 1,756,852 -0.00(-0.19%)
Sep 04, 2020 0.7000 0.7400 0.6102 0.7199 1,339,900 +0.06(+9.72%)
Sep 03, 2020 0.7100 0.7314 0.6510 0.6561 644,839 -0.08(-11.34%)
Sep 02, 2020 0.8000 0.8100 0.7000 0.7400 721,988 -0.01(-1.33%)
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.