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
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
8th May 2026 (Fri) 0.7852 0.7998 0.7852 0.79 900
7th May 2026 (Thu) 0.7899 0.7902 0.7801 0.7852 1,619
6th May 2026 (Wed) 0.8015 0.8015 0.8015 0.7902 790
5th May 2026 (Tue) 0.8001 0.8001 0.7942 0.7942 142
4th May 2026 (Mon) 0.8001 0.8001 0.79 0.7928 970
1st May 2026 (Fri) 0.81 0.8118 0.8003 0.8004 1,758
30th Apr 2026 (Thu) 0.803 0.821 0.7901 0.8105 2,448
29th Apr 2026 (Wed) 0.81 0.81 0.78 0.772 4,786
28th Apr 2026 (Tue) 0.829 0.8351 0.8128 0.8128 2,948
27th Apr 2026 (Mon) 0.8102 0.8434 0.8102 0.82 10,769
24th Apr 2026 (Fri) 0.808 0.8225 0.808 0.825 4,299
23rd Apr 2026 (Thu) 0.8102 0.813 0.81 0.815 5,792
22nd Apr 2026 (Wed) 0.8352 0.8356 0.8174 0.815 4,528
21st Apr 2026 (Tue) 0.8501 0.8501 0.83 0.83 1,880
20th Apr 2026 (Mon) 0.8358 0.84 0.829 0.8326 576
17th Apr 2026 (Fri) 0.8399 0.8399 0.8201 0.8203 305
16th Apr 2026 (Thu) 0.812 0.8152 0.81 0.8135 7,763
15th Apr 2026 (Wed) 0.817 0.817 0.8121 0.8145 1,455
14th Apr 2026 (Tue) 0.827 0.827 0.8196 0.8181 2,017
13th Apr 2026 (Mon) 0.82 0.82 0.8194 0.8101 2,598
10th Apr 2026 (Fri) 0.815 0.815 0.815 0.815 239
9th Apr 2026 (Thu) 0.815 0.83 0.812 0.8202 1,739
8th Apr 2026 (Wed) 0.8341 0.8343 0.8249 0.8125 1,853
7th Apr 2026 (Tue) 0.8275 0.8275 0.811 0.811 4,157
6th Apr 2026 (Mon) 0.83 0.8324 0.8111 0.8111 4,543
3rd Apr 2026 (Fri) 0.83 0.83 0.83 0.8176 342
2nd Apr 2026 (Thu) 0.83 0.83 0.83 0.8176 342
1st Apr 2026 (Wed) 0.833 0.85 0.8322 0.8321 722
31st Mar 2026 (Tue) 0.80 0.8271 0.80 0.8271 30
30th Mar 2026 (Mon) 0.80 0.827 0.7913 0.7913 18,244
27th Mar 2026 (Fri) 0.81 0.8336 0.80 0.815 5,121
26th Mar 2026 (Thu) 0.8201 0.8201 0.8011 0.803 706
25th Mar 2026 (Wed) 0.8308 0.8355 0.8207 0.83 8,338
24th Mar 2026 (Tue) 0.84 0.8464 0.8332 0.8285 1,084
23rd Mar 2026 (Mon) 0.8243 0.8559 0.8243 0.8452 1,675
FTSE 100 Latest
Value10,443.47
Change11.13