Cbak Energy Technology Inc (NQ: CBAT )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4500 0.4900 0.4500 0.4800 25,600 +0.02(+3.67%)
May 28, 2020 0.4762 0.4900 0.4550 0.4630 39,836 -0.01(-2.53%)
May 27, 2020 0.4900 0.5078 0.4700 0.4750 29,202 -0.01(-1.04%)
May 26, 2020 0.5000 0.5000 0.4700 0.4800 44,601 -0.02(-4.00%)
May 22, 2020 0.5200 0.5200 0.5000 0.5000 13,900 -0.01(-1.98%)
May 21, 2020 0.4890 0.5200 0.4890 0.5101 14,600 +0.03(+5.39%)
May 20, 2020 0.5040 0.5200 0.4826 0.4840 13,312 +0.01(+1.45%)
May 19, 2020 0.5300 0.5300 0.4771 0.4771 50,903 -0.04(-8.25%)
May 18, 2020 0.5100 0.5200 0.4800 0.5200 13,278 +0.03(+7.17%)
May 15, 2020 0.4900 0.5051 0.4564 0.4852 39,800 -0.00(-0.98%)
May 14, 2020 0.5200 0.5200 0.4600 0.4900 30,483 -0.01(-2.00%)
May 13, 2020 0.5099 0.5099 0.4700 0.5000 32,652 -0.01(-1.57%)
May 12, 2020 0.5201 0.5300 0.4820 0.5080 83,394 +0.03(+5.39%)
May 11, 2020 0.4500 0.5300 0.4500 0.4820 70,508 +0.00(+0.37%)
May 08, 2020 0.4712 0.4890 0.4500 0.4802 30,900 +0.02(+4.39%)
May 07, 2020 0.4400 0.4900 0.4400 0.4600 10,484 -0.01(-2.75%)
May 06, 2020 0.4703 0.4950 0.4500 0.4730 14,737 +0.02(+5.09%)
May 05, 2020 0.4936 0.4962 0.4400 0.4501 56,335 -0.02(-4.23%)
May 04, 2020 0.4700 0.4900 0.4100 0.4700 12,777 +0.00(+0.00%)
May 01, 2020 0.4385 0.5000 0.4130 0.4700 18,300 -0.01(-2.10%)
Apr 30, 2020 0.4801 0.4976 0.4250 0.4801 19,014 +0.00(+0.02%)
Apr 29, 2020 0.5100 0.5100 0.4790 0.4800 32,771 -0.02(-3.88%)
Apr 28, 2020 0.5347 0.5347 0.4800 0.4994 33,668 -0.01(-1.94%)
Apr 27, 2020 0.5400 0.5400 0.4900 0.5093 68,546 +0.03(+7.22%)
Apr 24, 2020 0.4200 0.5107 0.4200 0.4750 76,400 +0.03(+5.79%)
Apr 23, 2020 0.4150 0.4499 0.4100 0.4490 14,613 +0.02(+4.39%)
Apr 22, 2020 0.4000 0.4400 0.4000 0.4301 21,254 +0.00(+0.05%)
Apr 21, 2020 0.4100 0.4300 0.4020 0.4299 15,550 +0.00(+0.44%)
Apr 20, 2020 0.4300 0.4300 0.4200 0.4280 17,328 +0.02(+4.39%)
Apr 17, 2020 0.4100 0.4499 0.4100 0.4100 71,700 +0.01(+2.47%)
Apr 16, 2020 0.4000 0.4200 0.4000 0.4001 17,920 +0.00(+0.02%)
Apr 15, 2020 0.4300 0.4300 0.4000 0.4000 25,922 -0.02(-4.76%)
Apr 14, 2020 0.3930 0.4200 0.3930 0.4200 14,446 +0.01(+2.36%)
Apr 13, 2020 0.4252 0.4253 0.3930 0.4103 9,472 +0.01(+2.55%)
Apr 09, 2020 0.4050 0.4050 0.3920 0.4001 26,100 -0.01(-2.44%)
Apr 08, 2020 0.4200 0.4400 0.3900 0.4101 23,173 -0.00(-0.46%)
Apr 07, 2020 0.4102 0.4120 0.3900 0.4120 20,886 +0.01(+2.95%)
Apr 06, 2020 0.4221 0.4340 0.4000 0.4002 24,212 +0.00(+0.02%)
Apr 03, 2020 0.4200 0.4400 0.4000 0.4001 13,200 +0.00(+0.02%)
Apr 02, 2020 0.4420 0.4420 0.4000 0.4000 5,222 +0.00(+0.00%)
Apr 01, 2020 0.4378 0.4400 0.3789 0.4000 43,294 -0.01(-2.44%)
Mar 31, 2020 0.4000 0.4700 0.4000 0.4100 29,576 -0.01(-2.38%)
Mar 30, 2020 0.4200 0.4500 0.4000 0.4200 20,979 +0.02(+5.00%)
Mar 27, 2020 0.4100 0.4283 0.3700 0.4000 18,500 -0.02(-4.76%)
Mar 26, 2020 0.4200 0.4640 0.3800 0.4200 42,583 +0.03(+7.69%)
Mar 25, 2020 0.4100 0.4100 0.3700 0.3900 44,607 +0.01(+2.63%)
Mar 24, 2020 0.3600 0.3900 0.3600 0.3800 24,615 -0.00(-0.26%)
Mar 23, 2020 0.3900 0.4340 0.3650 0.3810 20,403 -0.01(-3.54%)
Mar 20, 2020 0.4117 0.4300 0.3950 0.3950 14,800 +0.00(+0.74%)
Mar 19, 2020 0.3910 0.3998 0.3810 0.3921 10,699 +0.00(+0.54%)
Mar 18, 2020 0.4256 0.4256 0.3801 0.3900 12,766 -0.02(-4.88%)
Mar 17, 2020 0.4300 0.4300 0.3800 0.4100 17,834 +0.00(+0.00%)
Mar 16, 2020 0.4100 0.4500 0.4100 0.4100 22,929 +0.02(+5.45%)
Mar 13, 2020 0.4000 0.4000 0.3800 0.3888 59,100 -0.01(-2.80%)
Mar 12, 2020 0.4000 0.4105 0.4000 0.4000 52,661 -0.03(-6.98%)
Mar 11, 2020 0.4744 0.4744 0.4300 0.4300 19,147 -0.02(-4.85%)
Mar 10, 2020 0.4542 0.4551 0.4500 0.4519 41,538 -0.02(-3.85%)
Mar 09, 2020 0.4500 0.5100 0.4500 0.4700 49,954 -0.01(-2.29%)
Mar 06, 2020 0.5185 0.5849 0.4800 0.4810 63,900 -0.04(-7.50%)
Mar 05, 2020 0.5377 0.5980 0.5100 0.5200 31,846 +0.01(+1.54%)
Mar 04, 2020 0.5980 0.5980 0.5100 0.5121 41,606 -0.07(-11.51%)
Mar 03, 2020 0.5300 0.5840 0.5040 0.5787 18,583 +0.07(+13.47%)
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.