MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBAT — CBAK Energy Technology Limited Ordinary Shares
NasdaqCBAK Energy Technology Limited Ordinary Shares
$1.39
+0.05(+3.73%)
- O
- 1.34
- H
- 1.41
- L
- 1.31
- V
- 264.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.39
Period Return+93.06%
Period High$1.55
Period Low$0.46
Avg Daily Volume248.1K
Total Trading Days365
CBAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.34 | $1.41 | $1.31 | $1.39 | +$0.05 | +3.73% | 264,993 | $1.36 | $1.31 $1.41 |
| Oct 1, 2026 | $1.31 | $1.37 | $1.26 | $1.34 | +$0.01 | +0.75% | 366,511 | $1.33 | $1.26 $1.37 |
| Sep 30, 2026 | $1.23 | $1.35 | $1.21 | $1.33 | +$0.10 | +8.13% | 320,843 | $1.28 | $1.21 $1.35 |
| Sep 29, 2026 | $1.14 | $1.24 | $1.12 | $1.23 | +$0.10 | +8.85% | 351,908 | $1.18 | $1.12 $1.24 |
| Sep 28, 2026 | $1.30 | $1.35 | $1.11 | $1.13 | $-0.12 | -9.60% | 925,061 | $1.21 | $1.11 $1.35 |
| Sep 25, 2026 | $1.32 | $1.35 | $1.18 | $1.25 | $-0.12 | -8.76% | 800,683 | $1.26 | $1.18 $1.35 |
| Sep 24, 2026 | $1.47 | $1.55 | $1.27 | $1.37 | $-0.09 | -6.16% | 1,839,714 | $1.41 | $1.27 $1.55 |
| Sep 23, 2026 | $1.29 | $1.48 | $1.27 | $1.46 | +$0.17 | +13.18% | 1,637,491 | $1.39 | $1.27 $1.48 |
| Sep 22, 2026 | $1.18 | $1.29 | $1.15 | $1.29 | +$0.13 | +11.21% | 1,288,113 | $1.23 | $1.15 $1.29 |
| Sep 21, 2026 | $1.11 | $1.19 | $1.08 | $1.16 | +$0.06 | +5.45% | 764,896 | $1.15 | $1.08 $1.19 |
| Sep 18, 2026 | $1.03 | $1.12 | $1.01 | $1.10 | +$0.04 | +3.77% | 751,119 | $1.06 | $1.01 $1.12 |
| Sep 17, 2026 | $1.03 | $1.06 | $0.99 | $1.06 | +$0.04 | +3.92% | 339,324 | $1.02 | $0.99 $1.06 |
| Sep 16, 2026 | $1.00 | $1.02 | $0.96 | $1.02 | +$0.02 | +2.02% | 815,137 | $1.00 | $0.96 $1.02 |
| Sep 15, 2026 | $0.99 | $1.00 | $0.98 | $1.00 | $-0.00 | -0.02% | 662,435 | $1.00 | $0.98 $1.00 |
| Sep 14, 2026 | $0.97 | $1.01 | $0.96 | $1.00 | +$0.00 | +0.00% | 504,177 | $1.00 | $0.96 $1.01 |
| Sep 11, 2026 | $0.99 | $1.01 | $0.97 | $1.00 | $-0.01 | -0.99% | 282,980 | $0.99 | $0.97 $1.01 |
| Sep 10, 2026 | $1.02 | $1.02 | $0.98 | $1.01 | $-0.01 | -0.98% | 638,971 | $1.01 | $0.98 $1.02 |
| Sep 9, 2026 | $0.97 | $1.02 | $0.96 | $1.02 | +$0.02 | +2.01% | 448,750 | $1.00 | $0.96 $1.02 |
| Sep 8, 2026 | $0.92 | $1.00 | $0.92 | $1.00 | +$0.02 | +1.67% | 395,495 | $0.97 | $0.92 $1.00 |
| Sep 4, 2026 | $1.01 | $1.01 | $0.98 | $0.98 | $-0.05 | -4.51% | 474,624 | $1.00 | $0.98 $1.01 |
| Sep 3, 2026 | $1.00 | $1.03 | $0.98 | $1.03 | +$0.03 | +3.00% | 276,059 | $1.01 | $0.98 $1.03 |
| Sep 2, 2026 | $1.02 | $1.03 | $0.97 | $1.00 | $-0.03 | -2.91% | 432,618 | $1.01 | $0.97 $1.03 |
| Sep 1, 2026 | $1.04 | $1.04 | $0.95 | $1.03 | +$0.02 | +1.98% | 570,354 | $1.01 | $0.95 $1.04 |
| Aug 31, 2026 | $0.93 | $1.06 | $0.93 | $1.01 | +$0.08 | +8.59% | 2,151,508 | $1.02 | $0.93 $1.06 |
| Aug 28, 2026 | $0.86 | $0.97 | $0.86 | $0.93 | +$0.07 | +7.71% | 765,849 | $0.93 | $0.86 $0.97 |
| Aug 27, 2026 | $0.90 | $0.91 | $0.86 | $0.86 | $-0.07 | -7.06% | 231,381 | $0.89 | $0.86 $0.91 |
| Aug 26, 2026 | $0.92 | $0.93 | $0.86 | $0.93 | $-0.02 | -2.20% | 438,666 | $0.91 | $0.86 $0.93 |
| Aug 25, 2026 | $0.81 | $0.95 | $0.80 | $0.95 | +$0.09 | +9.85% | 2,571,159 | $0.90 | $0.80 $0.95 |
| Aug 24, 2026 | $0.85 | $0.93 | $0.83 | $0.86 | +$0.04 | +5.02% | 661,760 | $0.90 | $0.83 $0.93 |
| Aug 21, 2026 | $0.84 | $0.95 | $0.80 | $0.82 | +$0.00 | +0.40% | 947,175 | $0.90 | $0.80 $0.95 |