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
10th Jul 2026 (Fri) 0.5001 0.53 0.50 0.5072 4,727
9th Jul 2026 (Thu) 0.5424 0.5424 0.5144 0.514 2,716
8th Jul 2026 (Wed) 0.4801 0.5003 0.4801 0.50 1,070
7th Jul 2026 (Tue) 0.55 0.5502 0.4699 0.5001 7,097
6th Jul 2026 (Mon) 0.5999 0.6054 0.513 0.5478 37,485
3rd Jul 2026 (Fri) 0.6148 0.6148 0.6055 0.6055 0
2nd Jul 2026 (Thu) 0.6148 0.624 0.59 0.6055 363
1st Jul 2026 (Wed) 0.5901 0.62 0.59 0.5955 10,482
30th Jun 2026 (Tue) 0.58 0.61 0.58 0.5916 586
29th Jun 2026 (Mon) 0.6001 0.6001 0.55 0.5815 2,983
26th Jun 2026 (Fri) 0.633 0.633 0.6006 0.6001 7,479
25th Jun 2026 (Thu) 0.689 0.689 0.63 0.6312 4,345
24th Jun 2026 (Wed) 0.65 0.72 0.631 0.7145 801
23rd Jun 2026 (Tue) 0.64 0.6541 0.64 0.648 2,238
22nd Jun 2026 (Mon) 0.667 0.6712 0.65 0.6412 8,771
19th Jun 2026 (Fri) 0.68 0.70 0.66 0.6835 2,366
18th Jun 2026 (Thu) 0.68 0.70 0.66 0.6835 2,366
17th Jun 2026 (Wed) 0.6799 0.68 0.6681 0.6681 1,266
16th Jun 2026 (Tue) 0.6801 0.6848 0.6701 0.6751 12,132
15th Jun 2026 (Mon) 0.7001 0.7001 0.6741 0.688 10,120
12th Jun 2026 (Fri) 0.7117 0.733 0.6862 0.6982 7,490
11th Jun 2026 (Thu) 0.73 0.732 0.7182 0.7233 456
10th Jun 2026 (Wed) 0.7101 0.7461 0.71 0.7402 6,085
9th Jun 2026 (Tue) 0.73 0.7389 0.7125 0.727 1,453
8th Jun 2026 (Mon) 0.737 0.7475 0.7306 0.7326 4,585
5th Jun 2026 (Fri) 0.7501 0.7501 0.7122 0.72 846
4th Jun 2026 (Thu) 0.765 0.765 0.75 0.7505 14,461
3rd Jun 2026 (Wed) 0.7802 0.7802 0.7621 0.77 5,916
2nd Jun 2026 (Tue) 0.7901 0.80 0.79 0.7916 720
1st Jun 2026 (Mon) 0.795 0.795 0.7875 0.7896 1,100
29th May 2026 (Fri) 0.8201 0.8264 0.795 0.80 3,901
28th May 2026 (Thu) 0.8315 0.8395 0.8161 0.8172 1,548
27th May 2026 (Wed) 0.848 0.848 0.82 0.84 1,164
26th May 2026 (Tue) 0.7476 0.887 0.7476 0.886 14,152
25th May 2026 (Mon) 0.7421 0.759 0.74 0.75 8,882
22nd May 2026 (Fri) 0.7421 0.759 0.74 0.75 8,882
21st May 2026 (Thu) 0.74 0.74 0.74 0.7435 865
20th May 2026 (Wed) 0.7275 0.738 0.7275 0.7254 525
19th May 2026 (Tue) 0.73 0.7302 0.72 0.73 95
18th May 2026 (Mon) 0.772 0.78 0.7302 0.7361 7,053
15th May 2026 (Fri) 0.7855 0.7859 0.7831 0.7831 469
14th May 2026 (Thu) 0.7905 0.7905 0.7905 0.7871 250
13th May 2026 (Wed) 0.79 0.7936 0.79 0.7936 1,476
12th May 2026 (Tue) 0.7979 0.7979 0.7851 0.7851 1,776
11th May 2026 (Mon) 0.79 0.7955 0.7851 0.7851 2,981
FTSE 100 Latest
Value10,497.29
Change24.84