Quantcast

CBAK Energy Technology, Inc. Common Stock Historical Stock Prices

CBAT 
$1.03
*  
0.03
2.83%
Get CBAT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CBAT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CBAT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 1.03 1.05 1.02 1.03 63,503
03/22/2019 1.03 1.05 1.02 1.03 63,503
03/21/2019 1.08 1.08 1.0151 1.06 130,974
03/20/2019 1.03 1.1201 1.02 1.07 330,692
03/19/2019 1.06 1.08 1.02 1.05 154,892
03/18/2019 1.08 1.11 1.02 1.06 159,486
03/15/2019 1.03 1.07 1.022 1.07 85,304
03/14/2019 1 1.05 1 1.03 178,873
03/13/2019 0.932 1.01 0.932 1 187,705
03/12/2019 0.9002 0.98 0.9002 0.95 158,728
03/11/2019 0.94 1 0.88 0.925 123,463
03/08/2019 1 1.01 0.9402 1 158,198
03/07/2019 0.99 1.02 0.92 1.01 282,492
03/06/2019 1.01 1.041 0.98 1.01 223,717
03/05/2019 1.01 1.05 1.01 1.02 91,349
03/04/2019 1.03 1.05 1.01 1.01 46,457
03/01/2019 1.03 1.05 1.02 1.04 69,257
02/28/2019 1.04 1.05 1.01 1.01 134,208
02/27/2019 1.01 1.07 1 1.05 115,374
02/26/2019 1.05 1.09 1.02 1.02 114,617
02/25/2019 1.11 1.11 1.0205 1.06 303,641
02/22/2019 1.12 1.13 1.05 1.12 104,151
02/21/2019 1.11 1.14 1.09 1.11 82,510
02/20/2019 1.15 1.16 1.11 1.12 208,447
02/19/2019 1.13 1.18 1.0948 1.14 152,036
02/15/2019 1.15 1.18 1.12 1.13 228,743
02/14/2019 1.16 1.23 1.1 1.19 555,328
02/13/2019 1.15 1.18 1.11 1.18 207,547
02/12/2019 1.15 1.15 1.0909 1.15 177,005
02/11/2019 1.12 1.15 1.07 1.15 233,250
02/08/2019 1.11 1.15 1.09 1.15 148,088
02/07/2019 1.11 1.18 1.11 1.16 105,921
02/06/2019 1.14 1.17 1.09 1.11 107,099
02/05/2019 1.11 1.19 1.11 1.15 96,573
02/04/2019 1.12 1.17 1.12 1.12 105,528
02/01/2019 1.09 1.21 1.09 1.19 363,970
01/31/2019 1.09 1.19 1.06 1.18 266,772
01/30/2019 1.09 1.15 1.0809 1.12 114,114
01/29/2019 1.11 1.15 1.06 1.12 302,673
01/28/2019 1.07 1.11 1.06 1.11 164,199
01/25/2019 1.06 1.11 1.03 1.09 575,605
01/24/2019 1.06 1.1 1.05 1.1 195,210
01/23/2019 1.04 1.13 1.04 1.12 348,680
01/22/2019 1.17 1.21 1.06 1.07 1,232,272
01/18/2019 0.85 1.05 0.85 1.05 1,159,198
01/17/2019 0.78 0.82 0.6603 0.82 468,562
01/16/2019 0.66 0.75 0.65 0.71 225,884
01/15/2019 0.56 0.69 0.546 0.625 187,423
01/14/2019 0.4368 0.54 0.4233 0.52 59,489
01/11/2019 0.4078 0.5489 0.4078 0.439 40,236
01/10/2019 0.45 0.4726 0.4078 0.4078 5,251
01/09/2019 0.4056 0.45 0.4056 0.45 13,756
01/08/2019 0.4888 0.4888 0.405 0.4798 22,526
01/07/2019 0.49 0.49 0.4046 0.4573 16,074
01/04/2019 0.4302 0.48 0.4302 0.4501 20,850
01/03/2019 0.43 0.45 0.413 0.43 29,044
01/02/2019 0.32 0.43 0.32 0.42 82,520
12/31/2018 0.32 0.3799 0.32 0.3799 33,028
12/28/2018 0.37 0.4018 0.337 0.3952 15,137
12/27/2018 0.336 0.4 0.32 0.337 19,512
12/26/2018 0.4 0.402 0.232 0.32 59,396
12/24/2018 0.46 0.46 0.4005 0.4029 17,472
*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?

Smart Portfolio