Free Trial

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

→ Will this AI Micro-Cap be Bigger than NVIDIA? (From Behind the Markets) (Ad)
Free CBAT Stock Alerts
$1.48
-0.03 (-1.67%)
(As of 10:57 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

CBAK Energy Technology Stock Price Performance

5 Day
Performance
-5.45%
1 Month
Performance
+16.14%
3 Month
Performance
+41.83%
6 Month
Performance
+55.13%
Year-To-Date
Performance
+40.48%
1 Year
Performance
+10.90%
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 Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

CBAT Stock Chart for Tuesday, June, 18, 2024

CBAT Chart by TradingView

CBAK Energy Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$1.65$1.50
-9.09%		$1.64$1.36462,488 shs$134.91 million
06/14/2024$1.56$1.65
+5.77%		$1.75$1.59313,798 shs$148.40 million
06/13/2024$1.62$1.56
-3.70%		$1.69$1.45531,468 shs$140.31 million
06/12/2024$1.72$1.62
-5.81%		$1.77$1.62343,903 shs$145.70 million
06/11/2024$1.82$1.72
-5.49%		$1.82$1.68220,672 shs$154.70 million
06/10/2024$1.62$1.82
+12.35%		$1.84$1.60521,847 shs$163.69 million
06/07/2024$1.74$1.62
-6.90%		$1.76$1.60267,134 shs$145.70 million
06/06/2024$1.75$1.74
-0.57%		$1.85$1.71370,774 shs$156.49 million
06/05/2024$1.61$1.75
+8.70%		$1.76$1.50532,380 shs$157.40 million
06/04/2024$1.89$1.61
-14.81%		$2.08$1.511.48 million shs$144.80 million
06/03/2024$1.64$1.89
+15.24%		$2.05$1.651.43 million shs$169.99 million
05/31/2024$1.55$1.64
+5.81%		$1.65$1.51411,601 shs$147.50 million
05/30/2024$1.46$1.55
+6.16%		$1.56$1.47378,264 shs$139.41 million
05/29/2024$1.45$1.46
+0.69%		$1.55$1.34437,438 shs$131.31 million
05/28/2024$1.30$1.45
+11.54%		$1.50$1.241.57 million shs$130.41 million
05/27/2024$1.30$1.30$1.32$1.15216,800 shs$116.92 million
05/24/2024$1.15$1.30
+13.04%		$1.32$1.15215,631 shs$116.92 million
05/23/2024$1.25$1.15
-8.00%		$1.21$1.13171,694 shs$103.43 million
05/22/2024$1.34$1.25
-6.72%		$1.33$1.18242,564 shs$112.43 million
05/21/2024$1.34$1.34$1.35$1.29146,185 shs$120.52 million
05/20/2024$1.27$1.34
+5.51%		$1.35$1.27221,699 shs$120.52 million
05/17/2024$1.32$1.27
-3.79%		$1.32$1.25238,239 shs$114.22 million
05/16/2024$1.27$1.32
+3.94%		$1.32$1.22283,765 shs$118.69 million
05/15/2024$1.18$1.27
+7.63%		$1.29$1.19537,959 shs$114.20 million
05/14/2024$1.20$1.18
-1.67%		$1.22$1.15111,453 shs$106.11 million
05/13/2024$1.14$1.20
+5.26%		$1.23$1.15260,028 shs$107.90 million
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
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
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

Related Companies:
This page (NASDAQ:CBAT) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored