China BAK Battery, Inc. Common Stock Historical Stock Prices

CBAK 
$2.53
*  
0.05
1.94%
Get CBAK Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CBAK now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CBAK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.60 2.58 2.49 2.53 11,185
04/29/2016 2.57 2.62 2.46 2.58 43,463
04/28/2016 2.59 2.63 2.54 2.54 41,502
04/27/2016 2.68 2.6899 2.53 2.65 22,365
04/26/2016 2.7 2.7 2.5692 2.66 42,639
04/25/2016 2.67 2.71 2.6101 2.69 13,416
04/22/2016 2.68 2.76 2.64 2.72 4,063
04/21/2016 2.71 2.75 2.5326 2.69 20,020
04/20/2016 2.68 2.74 2.46 2.74 38,175
04/19/2016 2.76 2.78 2.67 2.68 15,817
04/18/2016 2.76 2.79 2.66 2.76 11,707
04/15/2016 2.66 2.74 2.622 2.74 25,355
04/14/2016 2.57 2.85 2.57 2.61 94,259
04/13/2016 2.55 2.58 2.4311 2.57 37,366
04/12/2016 2.4 2.64 2.34 2.47 49,819
04/11/2016 2.245 2.4101 2.245 2.39 24,169
04/08/2016 2.4 2.4899 2.375 2.4 23,915
04/07/2016 2.38 2.45 2.29 2.43 13,202
04/06/2016 2.21 2.39 2.2 2.3876 14,410
04/05/2016 2.24 2.33 2.16 2.29 14,798
04/04/2016 2.39 2.39 2.27 2.28 6,417
04/01/2016 2.356 2.3799 2.25 2.37 10,467
03/31/2016 2.34 2.5 2.34 2.34 10,465
03/30/2016 2.41 2.47 2.32 2.4 8,238
03/29/2016 2.2605 2.47 2.2201 2.45 18,896
03/28/2016 2.32 2.35 2.05 2.32 52,436
03/24/2016 2.51 2.54 2.36 2.42 36,471
03/23/2016 2.63 2.63 2.51 2.55 13,623
03/22/2016 2.63 2.64 2.5 2.61 40,668
03/21/2016 2.6 2.7 2.5 2.6001 84,457
03/18/2016 2.49 2.65 2.47 2.5547 32,723
03/17/2016 2.59 2.69 2.45 2.5 36,925
03/16/2016 2.87 2.87 2.5 2.51 123,803
03/15/2016 2.46 2.46 2.3 2.31 6,243
03/14/2016 2.26 2.43 2.2501 2.4 33,507
03/11/2016 2.24 2.34 2.24 2.31 3,169
03/10/2016 2.22 2.38 2.08 2.21 46,609
03/09/2016 2.36 2.3624 2.15 2.2 29,508
03/08/2016 2.38 2.38 2.2943 2.3 10,339
03/07/2016 2.36 2.38 2.28 2.38 15,306
03/04/2016 2.31 2.4 2.273 2.37 19,912
03/03/2016 2.4999 2.4999 2.3501 2.4 6,966
03/02/2016 2.34 2.49 2.3 2.49 11,187
03/01/2016 2.35 2.4499 2.28 2.36 9,682
02/29/2016 2.43 2.43 2.27 2.34 52,653
02/26/2016 2.487 2.49 2.44 2.47 3,900
02/25/2016 2.46 2.49 2.43 2.4899 6,615
02/24/2016 2.42 2.49 2.42 2.442 6,745
02/23/2016 2.495 2.5 2.43 2.49 3,719
02/22/2016 2.414 2.49 2.38 2.48 11,924
02/19/2016 2.45 2.45 2.38 2.4 15,599
02/18/2016 2.3601 2.55 2.3601 2.38 21,797
02/17/2016 2.46 2.49 2.32 2.3695 23,011
02/16/2016 2.05 2.45 2.05 2.45 64,250
02/12/2016 2.2499 2.2499 2.06 2.08 3,458
02/11/2016 2.09 2.17 2.06 2.08 21,766
02/10/2016 2.19 2.27 2.15 2.18 8,433
02/09/2016 2.13 2.15 2.04 2.15 5,378
02/08/2016 2.15 2.17 2.1 2.12 21,032
02/05/2016 2.22 2.3 2.11 2.19 24,465
02/04/2016 2.09 2.22 2.03 2.07 11,539
02/03/2016 1.98 2.09 1.9701 2.06 13,501
02/02/2016 2.01 2.0999 1.97 2 27,135
02/01/2016 2 2.09 1.91 2 18,383
01/29/2016 2.0899 2.0899 2 2.01 6,328
01/28/2016 2.05 2.0699 1.96 2.0699 23,790
01/27/2016 2.03 2.14 2.02 2.03 7,437
01/26/2016 2.03 2.1744 2.03 2.07 5,975
01/25/2016 2.12 2.12 2.03 2.05 1,210
01/22/2016 2.15 2.15 2.09 2.12 6,028
01/21/2016 2.13 2.2 2.0499 2.08 10,202
01/20/2016 2.074 2.09 1.94 2.0141 19,299
01/19/2016 2.18 2.21 2.04 2.16 25,754
01/15/2016 2.1201 2.22 2.1 2.1005 20,706
01/14/2016 2.2022 2.2022 2.13 2.17 21,394
01/13/2016 2.2 2.35 2.1 2.22 20,293
01/12/2016 2.38 2.39 2.17 2.22 17,651
01/11/2016 2.32 2.4773 2.3 2.32 16,786
01/08/2016 2.429 2.429 2.34 2.34 10,127
01/07/2016 2.5 2.57 2.34 2.35 59,765
01/06/2016 2.55 2.77 2.55 2.57 30,142
01/05/2016 2.61 2.7 2.56 2.61 26,140
01/04/2016 2.6 2.69 2.54 2.65 50,726
12/31/2015 2.87 2.88 2.78 2.81 14,640
12/30/2015 2.97 2.97 2.76 2.85 50,335
12/29/2015 3.04 3.04 2.93 3.01 35,247
12/28/2015 2.99 3.02 2.9 2.97 28,501
12/24/2015 3.0208 3.1137 2.9844 3.01 4,612
12/23/2015 2.95 3.16 2.92 2.96 84,526
12/22/2015 3.06 3.08 2.94 2.98 36,676
12/21/2015 2.92 3.24 2.92 3.1 46,698
12/18/2015 2.98 3.08 2.93 2.93 31,675
12/17/2015 2.9 3.05 2.9 3 17,437
12/16/2015 3.01 3.03 2.9 2.9 44,374
12/15/2015 3 3.0278 2.92 2.94 40,718
12/14/2015 2.95 3.02 2.95 2.99 9,911
12/11/2015 2.985 2.99 2.92 2.95 8,245
12/10/2015 3.11 3.15 3.0514 3.0514 8,278
12/09/2015 3.07 3.13 3.0399 3.11 18,119
12/08/2015 3.14 3.15 2.94 3.15 22,291
12/07/2015 2.98 3.25 2.95 3.19 62,986
12/04/2015 2.96 3.08 2.92 3.03 19,869
12/03/2015 3.09 3.09 2.96 2.97 53,338
12/02/2015 3.28 3.28 3 3.08 22,553
12/01/2015 2.9101 3.28 2.9101 3.21 32,940
11/30/2015 3.14 3.24 2.9201 2.97 68,971
11/27/2015 3.33 3.4195 3.1 3.14 37,450
11/25/2015 3.36 3.55 3.3057 3.37 97,560
11/24/2015 3.01 3.46 3.01 3.28 97,035
11/23/2015 2.88 3.3 2.88 3.13 125,036
11/20/2015 2.756 2.88 2.71 2.88 12,237
11/19/2015 2.7801 2.7825 2.69 2.75 20,740
11/18/2015 2.85 2.9 2.751 2.79 42,690
11/17/2015 2.85 2.94 2.85 2.85 13,260
11/16/2015 2.9201 2.96 2.8501 2.87 12,811
11/13/2015 3.01 3.01 2.91 2.93 40,210
11/12/2015 2.91 3.05 2.89 3.01 24,176
11/11/2015 3 3.02 2.88 2.95 18,692
11/10/2015 2.97 3.05 2.83 2.94 57,733
11/09/2015 3.18 3.18 3 3.03 29,545
11/06/2015 3.06 3.23 3.06 3.12 32,084
11/05/2015 3.33 3.36 3.09 3.11 54,594
11/04/2015 3.32 3.43 3.1902 3.31 44,824
11/03/2015 3.05 3.2899 3.05 3.25 166,303
11/02/2015 3.03 3.1 3.03 3.07 30,963
10/30/2015 3.19 3.19 3.06 3.06 31,655
10/29/2015 3 3.18 3 3.16 74,505
10/28/2015 2.78 3 2.78 3 30,343
10/27/2015 2.85 2.8894 2.76 2.8 62,929
10/26/2015 2.99 3 2.8709 2.88 29,961
10/23/2015 2.91 2.9874 2.85 2.92 29,014
10/22/2015 2.99 3.0899 2.85 2.86 57,244
10/21/2015 3.03 3.09 2.99 3 33,583
10/20/2015 3.11 3.14 3.06 3.14 34,092
10/19/2015 3.02 3.14 2.92 3.11 97,751
10/16/2015 2.92 3.15 2.87 3.06 90,243
10/15/2015 2.93 3.0799 2.83 2.95 57,380
10/14/2015 3.2 3.2234 2.8 2.9 175,271
10/13/2015 3.05 3.35 3.04 3.18 83,798
10/12/2015 3.5 3.55 3.02 3.06 141,733
10/09/2015 3.77 3.91 3.4 3.41 173,090
10/08/2015 3.22 3.8199 3.1301 3.75 292,271
10/07/2015 3.01 3.3 3.01 3.19 201,010
10/06/2015 2.52 2.99 2.4101 2.89 111,554
10/05/2015 2.35 2.58 2.27 2.51 117,867
10/02/2015 2.24 2.35 2.08 2.29 53,015
10/01/2015 2.35 2.3799 2.19 2.21 29,022
09/30/2015 2.24 2.3512 2.19 2.31 8,907
09/29/2015 2.211 2.33 2.15 2.2 23,123
09/28/2015 2.23 2.27 2.11 2.22 41,987
09/25/2015 2.47 2.47 2.18 2.23 97,547
09/24/2015 2.15 2.44 2.15 2.4 179,094
09/23/2015 2.1 2.19 2.05 2.18 18,868
09/22/2015 2.11 2.34 2.05 2.15 69,741
09/21/2015 2.16 2.29 2 2.12 110,645
09/18/2015 2.21 2.325 1.81 2.15 58,966
09/17/2015 2.25 2.42 2.01 2.28 33,861
09/16/2015 2.41 2.51 2 2.32 215,068
09/15/2015 2.3 2.43 2.1901 2.38 53,542
09/14/2015 2.3 2.34 2.135 2.24 52,293
09/11/2015 2.26 2.34 2.111 2.13 14,369
09/10/2015 2.31 2.45 2.29 2.3 46,967
09/09/2015 2.23 2.45 2.12 2.33 93,638
09/08/2015 2.02 2.24 1.81 2.07 47,708
09/04/2015 2.23 2.34 1.9 1.9 97,488
09/03/2015 1.79 2.21 1.79 2.18 140,940
09/02/2015 1.8 1.8659 1.73 1.8 103,133
09/01/2015 1.94 1.9401 1.8 1.84 34,078
08/31/2015 2.05 2.05 1.905 1.99 25,017
08/28/2015 1.9 2.19 1.8798 2.02 66,265
08/27/2015 1.83 1.96 1.83 1.94 39,308
08/26/2015 1.82 1.8799 1.7 1.76 55,132
08/25/2015 1.88 1.9 1.66 1.69 86,800
08/24/2015 1.7 1.7 1.418 1.58 113,210
08/21/2015 1.9 1.97 1.78 1.8 78,521
08/20/2015 2.07 2.1545 1.97 1.97 73,237
08/19/2015 2.22 2.3 2.082 2.2176 58,066
08/18/2015 2.34 2.34 2.26 2.26 16,937
08/17/2015 2.4 2.4 2.34 2.35 19,957
08/14/2015 2.52 2.56 2.32 2.3999 9,385
08/13/2015 2.5264 2.5699 2.5 2.51 14,079
08/12/2015 2.55 2.5502 2.48 2.5 32,796
08/11/2015 2.66 2.66 2.54 2.57 1,100
08/10/2015 2.5 2.69 2.42 2.66 16,662
08/07/2015 2.5 2.5099 2.453 2.46 7,360
08/06/2015 2.76 2.76 2.48 2.525 19,704
08/05/2015 2.801 2.801 2.74 2.75 6,595
08/04/2015 2.78 2.82 2.75 2.8 20,289
08/03/2015 2.7 2.84 2.7 2.78 36,611
07/31/2015 2.56 2.6455 2.5403 2.63 8,965
07/30/2015 2.43 2.61 2.43 2.5799 11,382
07/29/2015 2.35 2.49 2.35 2.45 10,216
07/28/2015 2.55 2.57 2.32 2.34 40,050
07/27/2015 2.82 2.82 2.555 2.56 23,722
07/24/2015 2.883 2.9 2.88 2.9 5,417
07/23/2015 2.92 2.92 2.75 2.9 22,482
07/22/2015 2.97 2.99 2.8 2.9003 17,510
07/21/2015 2.97 2.98 2.88 2.96 15,284
07/20/2015 3.03 3.07 2.95 2.97 10,980
07/17/2015 2.8301 3.06 2.8301 3.06 17,344
07/16/2015 2.91 3.03 2.91 2.95 23,947
07/15/2015 3.07 3.12 2.91 2.94 37,726
07/14/2015 3.19 3.19 3.05 3.09 10,750
07/13/2015 2.99 3.2 2.91 3.19 46,874
07/10/2015 2.9 3.1 2.85 3.02 54,420
07/09/2015 3 3.32 2.7 2.835 71,604
07/08/2015 3 3 2.6 2.62 83,185
07/07/2015 3.15 3.1899 3.08 3.0814 68,981
07/06/2015 3.1 3.29 3.06 3.19 181,379
07/02/2015 3.2 3.23 3.17 3.21 10,993
07/01/2015 3.23 3.25 3.12 3.23 16,549
06/30/2015 3.23 3.2807 3.03 3.24 50,306
06/29/2015 3.25 3.25 3.1362 3.16 60,786
06/26/2015 3.24 3.34 3.24 3.34 40,956
06/25/2015 3.33 3.38 3.15 3.34 87,050
06/24/2015 3.5 3.5 3.2505 3.33 202,976
06/23/2015 3.45 3.6 3.45 3.58 22,028
06/22/2015 3.55 3.55 3.45 3.47 12,656
06/19/2015 3.7 3.7 3.48 3.57 39,739
06/18/2015 3.7 3.74 3.7 3.7001 44,185
06/17/2015 3.74 3.855 3.63 3.66 63,011
06/16/2015 3.64 3.67 3.61 3.63 22,600
06/15/2015 3.65 3.7 3.63 3.63 50,136
06/12/2015 3.63 3.78 3.53 3.7 28,473
06/11/2015 3.72 3.75 3.55 3.63 57,105
06/10/2015 3.95 3.95 3.73 3.75 113,920
06/09/2015 4.06 4.12 3.86 3.87 69,548
06/08/2015 3.83 4.18 3.83 4.05 187,614
06/05/2015 3.67 3.9399 3.55 3.888 127,585
06/04/2015 3.39 3.69 3.285 3.66 121,489
06/03/2015 3.23 3.44 3.23 3.36 44,254
06/02/2015 3.24 3.26 3.2 3.22 20,307
06/01/2015 3.23 3.2599 3.182 3.21 21,544
05/29/2015 3.23 3.23 3.18 3.2 11,093
05/28/2015 3.26 3.26 3.18 3.22 13,712
05/27/2015 3.2 3.34 3.18 3.26 26,156
05/26/2015 3.33 3.33 3.2 3.24 27,601
05/22/2015 3.43 3.43 3.2285 3.32 11,858
05/21/2015 3.54 3.54 3.28 3.3 21,306
05/20/2015 3.16 3.44 3.16 3.37 49,500
05/19/2015 3.5 3.63 3.12 3.12 75,881
05/18/2015 3.61 3.64 3.45 3.45 82,075
05/15/2015 3.53 3.81 3.53 3.6403 38,409
05/14/2015 3.65 3.68 3.5 3.6 60,899
05/13/2015 3.82 3.82 3.68 3.69 11,433
05/12/2015 3.84 3.89 3.58 3.82 115,307
05/11/2015 3.79 3.9199 3.7 3.81 89,676
05/08/2015 3.51 3.8 3.51 3.68 72,959
05/07/2015 3.42 3.58 3.4 3.51 62,075
05/06/2015 3.46 3.55 3.35 3.39 35,035
05/05/2015 3.43 3.79 3.43 3.49 105,722
05/04/2015 3.62 3.81 3.44 3.51 164,500
05/01/2015 3.91 3.92 3.68 3.69 131,727
04/30/2015 4.1 4.1 3.94 3.96 51,628
04/29/2015 4.09 4.22 4.02 4.09 93,949
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?