Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cbak Energy Tec (CBAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.8993 0.92 0.8911 0.8915 6,742
11th Dec 2025 (Thu) 0.8902 0.90 0.8902 0.8952 3,209
10th Dec 2025 (Wed) 0.8933 0.9008 0.8933 0.908 4,089
9th Dec 2025 (Tue) 0.88 0.89 0.88 0.8874 3,753
8th Dec 2025 (Mon) 0.867 0.9054 0.866 0.8662 7,806
5th Dec 2025 (Fri) 0.8899 0.8899 0.8622 0.8622 3,050
4th Dec 2025 (Thu) 0.89 0.89 0.87 0.89 42,748
3rd Dec 2025 (Wed) 0.8861 0.92 0.8844 0.918 18,015
2nd Dec 2025 (Tue) 0.91 0.91 0.8805 0.8805 2,377
1st Dec 2025 (Mon) 0.918 0.9231 0.8912 0.8974 1,411
28th Nov 2025 (Fri) 0.9099 0.9099 0.9099 0.9099 0
27th Nov 2025 (Thu) 0.90 0.918 0.8939 0.90 1,225
26th Nov 2025 (Wed) 0.90 0.918 0.8939 0.90 1,243
25th Nov 2025 (Tue) 0.8985 0.90 0.8867 0.8931 1,351
24th Nov 2025 (Mon) 0.8835 0.8902 0.8835 0.895 1,210
21st Nov 2025 (Fri) 0.873 0.90 0.873 0.894 120
20th Nov 2025 (Thu) 0.88 0.88 0.876 0.876 580
19th Nov 2025 (Wed) 0.88 0.8801 0.876 0.876 2,006
18th Nov 2025 (Tue) 0.881 0.882 0.8714 0.8728 17
17th Nov 2025 (Mon) 0.887 0.899 0.88 0.896 2,609
14th Nov 2025 (Fri) 0.8801 0.90 0.8801 0.88 6,179
13th Nov 2025 (Thu) 0.905 0.92 0.8965 0.90 1,935
12th Nov 2025 (Wed) 0.9428 0.9428 0.89 0.9051 7,250
11th Nov 2025 (Tue) 0.9299 0.95 0.9101 0.941 3,022
10th Nov 2025 (Mon) 0.9146 0.9249 0.9008 0.9245 10,821
7th Nov 2025 (Fri) 0.8703 0.8829 0.8533 0.8795 5,135
6th Nov 2025 (Thu) 0.9272 0.9274 0.9001 0.9006 3,888
5th Nov 2025 (Wed) 0.895 0.9249 0.895 0.913 3,164
4th Nov 2025 (Tue) 0.9199 0.92 0.9199 0.92 0
3rd Nov 2025 (Mon) 0.9199 0.94 0.90 0.92 14,828
31st Oct 2025 (Fri) 0.9195 0.93 0.9107 0.93 4,483
30th Oct 2025 (Thu) 0.893 0.9219 0.893 0.922 7,320
29th Oct 2025 (Wed) 0.9154 0.9401 0.8843 0.8987 9,957
28th Oct 2025 (Tue) 0.941 0.9495 0.9135 0.915 9,580
27th Oct 2025 (Mon) 0.96 0.96 0.9431 0.951 16,619
24th Oct 2025 (Fri) 0.965 0.9854 0.9599 0.9874 15,257
23rd Oct 2025 (Thu) 0.9598 0.9698 0.94 0.9581 7,585
22nd Oct 2025 (Wed) 0.9995 0.9995 0.9312 0.968 7,613
21st Oct 2025 (Tue) 0.97 1.04 0.95 1.00 40,980
20th Oct 2025 (Mon) 0.9824 0.99 0.9536 0.978 9,544
17th Oct 2025 (Fri) 1.01 1.04 0.9678 0.989 43,967
16th Oct 2025 (Thu) 1.175 1.19 1.05 1.06 27,214
15th Oct 2025 (Wed) 1.22 1.23 1.04 1.14 64,430
14th Oct 2025 (Tue) 1.05 1.20 1.03 1.185 265,324
13th Oct 2025 (Mon) 0.9199 1.07 0.9199 1.03 98,384
FTSE 100 Latest
Value9,649.03
Change-54.13