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
6th Feb 2026 (Fri) 0.7953 0.81 0.7952 0.8068 326
5th Feb 2026 (Thu) 0.79 0.809 0.79 0.7951 301
4th Feb 2026 (Wed) 0.7814 0.7814 0.772 0.7899 1,301
3rd Feb 2026 (Tue) 0.7849 0.80 0.78 0.7901 0
2nd Feb 2026 (Mon) 0.7799 0.79 0.7712 0.7867 2,105
30th Jan 2026 (Fri) 0.8156 0.8156 0.78 0.79 2,017
29th Jan 2026 (Thu) 0.815 0.815 0.8001 0.81 2,051
28th Jan 2026 (Wed) 0.82 0.82 0.805 0.8308 1,005
27th Jan 2026 (Tue) 0.8255 0.831 0.8221 0.8308 3,694
26th Jan 2026 (Mon) 0.8397 0.85 0.8305 0.8312 301
23rd Jan 2026 (Fri) 0.845 0.85 0.8284 0.834 9,614
22nd Jan 2026 (Thu) 0.845 0.8618 0.8223 0.8465 55,691
21st Jan 2026 (Wed) 0.85 0.852 0.843 0.843 2,982
20th Jan 2026 (Tue) 0.86 0.86 0.8422 0.849 1,091
19th Jan 2026 (Mon) 0.8699 0.87 0.8525 0.8607 4,913
16th Jan 2026 (Fri) 0.8699 0.87 0.8525 0.8607 4,913
15th Jan 2026 (Thu) 0.8696 0.8734 0.862 0.8673 4,258
14th Jan 2026 (Wed) 0.87 0.87 0.855 0.8621 2,520
13th Jan 2026 (Tue) 0.8921 0.8935 0.8654 0.8944 5,109
12th Jan 2026 (Mon) 0.8731 0.90 0.8731 0.8944 2,531
9th Jan 2026 (Fri) 0.8797 0.8851 0.8736 0.8731 996
8th Jan 2026 (Thu) 0.8708 0.8999 0.8708 0.891 8,254
7th Jan 2026 (Wed) 0.8629 0.89 0.8629 0.8813 2,973
6th Jan 2026 (Tue) 0.8544 0.877 0.8544 0.8697 1,170
5th Jan 2026 (Mon) 0.86 0.8605 0.8452 0.84 3,033
2nd Jan 2026 (Fri) 0.8596 0.87 0.8575 0.8556 2,104
1st Jan 2026 (Thu) 0.85 0.85 0.8357 0.8351 7,763
31st Dec 2025 (Wed) 0.85 0.85 0.8357 0.8351 7,763
30th Dec 2025 (Tue) 0.854 0.8549 0.8511 0.851 320
29th Dec 2025 (Mon) 0.851 0.8515 0.8401 0.854 13,001
26th Dec 2025 (Fri) 0.8725 0.88 0.863 0.863 7,492
25th Dec 2025 (Thu) 0.892 0.8921 0.885 0.8861 2,782
24th Dec 2025 (Wed) 0.892 0.8921 0.885 0.8861 2,782
23rd Dec 2025 (Tue) 0.8914 0.8916 0.8911 0.8921 6,509
22nd Dec 2025 (Mon) 0.9128 0.9175 0.91 0.9125 3,606
19th Dec 2025 (Fri) 0.9098 0.9269 0.8999 0.9197 15,176
18th Dec 2025 (Thu) 0.8937 0.90 0.8927 0.8959 954
17th Dec 2025 (Wed) 0.8912 0.9006 0.8741 0.8825 5,880
16th Dec 2025 (Tue) 0.89 0.893 0.888 0.9099 7,954
15th Dec 2025 (Mon) 0.90 0.91 0.8861 0.8905 2,992
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
FTSE 100 Latest
Value10,369.75
Change60.53