Cbak Energy Technology Inc (NQ: CBAT )

6.749 -0.391 (-5.48%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 6.630 7.180 6.250 7.140 9,032,770 +0.54(+8.18%)
Jan 15, 2021 6.730 7.120 6.200 6.600 7,009,100 -0.11(-1.64%)
Jan 14, 2021 7.100 7.140 6.600 6.710 5,766,460 -0.13(-1.90%)
Jan 13, 2021 7.300 7.450 6.780 6.840 4,253,451 -0.46(-6.30%)
Jan 12, 2021 7.120 7.300 6.800 7.300 5,800,353 +0.35(+5.04%)
Jan 11, 2021 7.090 7.210 6.600 6.950 6,837,652 -0.65(-8.55%)
Jan 08, 2021 8.100 8.200 7.100 7.600 9,645,100 -0.12(-1.55%)
Jan 07, 2021 8.770 8.800 7.310 7.720 39,137,011 +1.32(+20.62%)
Jan 06, 2021 5.250 7.280 5.240 6.400 49,398,022 +1.21(+23.31%)
Jan 05, 2021 5.050 5.380 4.950 5.190 2,713,776 +0.01(+0.19%)
Jan 04, 2021 5.250 5.320 4.900 5.180 2,900,746 +0.12(+2.37%)
Dec 31, 2020 5.060 5.060 5.060 2,364,123 -0.44(-8.00%)
Dec 30, 2020 5.330 5.690 5.310 5.500 2,364,123 +0.11(+2.04%)
Dec 29, 2020 5.840 5.850 5.010 5.390 4,464,942 -0.53(-8.95%)
Dec 28, 2020 6.310 6.480 5.730 5.920 5,292,773 -0.34(-5.43%)
Dec 24, 2020 6.690 6.834 6.020 6.260 5,643,000 -0.33(-5.01%)
Dec 23, 2020 7.030 7.480 6.500 6.590 13,960,837 +0.13(+2.01%)
Dec 22, 2020 5.820 6.680 5.540 6.460 21,405,178 +1.02(+18.75%)
Dec 21, 2020 4.680 5.570 4.620 5.440 13,347,250 +0.49(+9.90%)
Dec 18, 2020 4.730 5.210 4.290 4.950 13,319,900 +0.26(+5.54%)
Dec 17, 2020 4.930 4.970 4.650 4.690 3,653,673 -0.24(-4.87%)
Dec 16, 2020 5.090 5.190 4.900 4.930 1,988,904 -0.15(-2.95%)
Dec 15, 2020 4.970 5.080 4.800 5.080 3,535,359 +0.15(+3.04%)
Dec 14, 2020 5.220 5.230 4.710 4.930 4,291,415 -0.19(-3.71%)
Dec 11, 2020 5.290 5.300 5.000 5.120 3,368,400 -0.24(-4.48%)
Dec 10, 2020 5.250 5.600 5.240 5.360 3,682,692 -0.05(-0.92%)
Dec 09, 2020 5.980 6.010 5.130 5.410 7,741,613 -0.35(-6.08%)
Dec 08, 2020 5.190 5.820 5.170 5.760 17,821,351 -0.70(-10.84%)
Dec 07, 2020 6.400 7.350 6.130 6.460 9,462,477 +0.49(+8.21%)
Dec 04, 2020 6.550 6.560 5.840 5.970 4,898,300 -0.54(-8.29%)
Dec 03, 2020 6.970 7.120 6.460 6.510 2,373,376 -0.40(-5.79%)
Dec 02, 2020 7.200 7.500 6.050 6.910 6,434,646 -0.01(-0.14%)
Dec 01, 2020 7.930 8.050 6.900 6.920 3,797,651 -1.15(-14.25%)
Nov 30, 2020 8.540 8.640 7.500 8.070 5,618,270 -0.12(-1.47%)
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%)
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.