Free Trial

CBAK Energy Technology (CBAT) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free CBAT Stock Alerts
$1.14
+0.03 (+2.70%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CBAK Energy Technology Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
+22.25%
3 Month
Performance
+18.37%
6 Month
Performance
+37.35%
Year-To-Date
Performance
+8.57%
1 Year
Performance
+48.94%
Receive CBAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CBAK Energy Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CBAT Stock Chart for Saturday, May, 11, 2024

CBAT Chart by TradingView

CBAK Energy Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.11$1.14
+2.70%		$1.17$1.10222,370 shs$102.51 million
05/09/2024$1.12$1.11
-0.45%		$1.18$1.10196,987 shs$99.81 million
05/08/2024$1.09$1.12
+2.29%		$1.14$1.0850,133 shs$100.26 million
05/07/2024$1.11$1.09
-1.36%		$1.11$1.0655,575 shs$98.01 million
05/06/2024$1.13$1.11
-1.78%		$1.14$1.1066,935 shs$99.36 million
05/03/2024$1.09$1.12
+2.75%		$1.15$1.09152,843 shs$100.71 million
05/02/2024$1.14$1.09
-4.39%		$1.15$1.0750,044 shs$98.01 million
05/01/2024$1.08$1.14
+5.56%		$1.15$1.0692,455 shs$102.51 million
04/30/2024$1.07$1.08
+0.93%		$1.10$1.0583,271 shs$97.11 million
04/29/2024$1.05$1.07
+1.90%		$1.08$1.0578,147 shs$96.21 million
04/26/2024$1.03$1.05
+1.94%		$1.06$1.0173,818 shs$94.42 million
04/25/2024$1.05$1.03
-1.90%		$1.04$1.0135,653 shs$92.62 million
04/24/2024$1.01$1.05
+3.96%		$1.08$1.00168,156 shs$94.42 million
04/23/2024$0.96$1.01
+4.94%		$1.02$0.9648,739 shs$90.82 million
04/22/2024$0.96$0.96
+0.26%		$1.00$0.93102,925 shs$86.55 million
04/19/2024$0.95$0.96
+1.06%		$0.99$0.9329,763 shs$86.32 million
04/18/2024$0.92$0.95
+3.03%		$0.99$0.92111,861 shs$85.42 million
04/17/2024$0.95$0.92
-2.96%		$0.97$0.92103,992 shs$82.91 million
04/16/2024$0.92$0.95
+3.27%		$1.02$0.93219,831 shs$85.43 million
04/15/2024$0.95$0.92
-3.17%		$1.03$0.90111,295 shs$82.73 million
04/12/2024$0.93$0.95
+1.88%		$1.03$0.90321,263 shs$85.42 million
04/11/2024$0.93$0.93
-0.13%		$0.98$0.9297,608 shs$83.85 million
04/10/2024$0.96$0.93
-2.74%		$0.96$0.9266,475 shs$83.96 million
04/09/2024$0.85$0.96
+12.94%		$0.96$0.85164,077 shs$86.32 million
04/08/2024$0.97$0.85
-12.55%		$1.00$0.83317,655 shs$76.43 million
04/05/2024$1.00$0.97
-2.80%		$1.02$0.9694,226 shs$87.40 million
04/04/2024$1.05$1.00
-4.76%		$1.06$1.0068,518 shs$89.92 million
04/03/2024$1.05$1.05$1.06$1.0383,480 shs$94.42 million
04/02/2024$1.04$1.05
+0.96%		$1.05$1.0354,220 shs$94.42 million
04/01/2024$1.04$1.04$1.06$1.0359,327 shs$93.52 million
03/29/2024$1.04$1.04$1.06$1.0371,934 shs$93.52 million
03/28/2024$1.04$1.04$1.06$1.0371,433 shs$93.52 million
03/27/2024$1.04$1.04$1.05$1.0359,204 shs$93.52 million
03/26/2024$1.04$1.04$1.06$1.0364,185 shs$93.52 million
03/25/2024$1.04$1.04$1.05$1.0362,569 shs$93.52 million
03/22/2024$1.05$1.04
-0.95%		$1.05$1.0362,783 shs$93.52 million
03/21/2024$1.03$1.05
+1.94%		$1.08$1.02202,480 shs$94.42 million
03/20/2024$1.03$1.03$1.04$1.0175,395 shs$92.62 million
03/19/2024$1.04$1.03
-0.96%		$1.05$1.0167,201 shs$92.18 million
03/18/2024$1.06$1.04
-1.89%		$1.08$1.01145,014 shs$93.07 million
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/15/2024$1.20$1.06
-11.67%		$1.18$1.01310,969 shs$94.86 million
03/14/2024$1.16$1.20
+3.45%		$1.26$1.16366,390 shs$107.39 million
03/13/2024$1.15$1.16
+0.87%		$1.22$1.13255,162 shs$103.81 million
03/12/2024$1.11$1.15
+3.60%		$1.17$1.07190,490 shs$102.91 million
03/11/2024$1.06$1.11
+4.72%		$1.13$1.06214,802 shs$99.33 million
03/08/2024$1.04$1.06
+1.92%		$1.08$1.0473,889 shs$94.86 million
03/07/2024$1.00$1.04
+4.00%		$1.08$1.00160,285 shs$93.07 million
03/06/2024$1.08$1.00
-7.41%		$1.09$1.0080,529 shs$89.49 million
03/05/2024$1.06$1.08
+1.89%		$1.10$1.0599,280 shs$96.65 million
03/04/2024$1.02$1.06
+3.92%		$1.10$1.00391,043 shs$94.86 million
03/01/2024$1.00$1.02
+2.00%		$1.02$1.0084,488 shs$91.28 million
02/29/2024$0.99$1.00
+1.01%		$1.02$0.9877,782 shs$89.49 million
02/28/2024$0.98$0.99
+1.43%		$1.02$0.97122,373 shs$88.60 million
02/27/2024$0.99$0.98
-1.41%		$1.00$0.96170,030 shs$87.34 million
02/26/2024$0.97$0.99
+1.75%		$1.00$0.9380,450 shs$88.60 million
02/23/2024$0.98$0.97
-0.75%		$1.00$0.95191,677 shs$87.07 million
02/22/2024$1.03$0.98
-4.82%		$1.03$0.9890,272 shs$87.74 million
02/21/2024$1.06$1.03
-2.83%		$1.05$1.0332,047 shs$92.17 million
02/20/2024$1.07$1.06
-0.47%		$1.08$1.02117,452 shs$94.86 million
02/19/2024$1.07$1.07$1.08$1.05102,600 shs$95.31 million
02/16/2024$1.06$1.07
+0.95%		$1.08$1.05102,263 shs$95.31 million
02/15/2024$0.97$1.06
+8.76%		$1.06$0.96246,355 shs$94.41 million
02/14/2024$0.93$0.97
+4.02%		$0.97$0.9399,463 shs$86.81 million
02/13/2024$0.96$0.93
-2.86%		$0.98$0.9381,064 shs$83.45 million
02/12/2024$0.96$0.96
-0.32%		$0.99$0.96104,108 shs$85.91 million

Related Companies:
This page (NASDAQ:CBAT) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing