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
28th Sep 2026 (Mon) 1.30 1.30 1.12 1.13 30,489
25th Sep 2026 (Fri) 1.34 1.34 1.185 1.25 14,917
24th Sep 2026 (Thu) 1.45 1.54 1.275 1.37 21,494
23rd Sep 2026 (Wed) 1.30 1.47 1.30 1.46 57,779
22nd Sep 2026 (Tue) 1.17 1.29 1.17 1.29 81,595
21st Sep 2026 (Mon) 1.11 1.18 1.10 1.16 2,656
18th Sep 2026 (Fri) 1.04 1.11 1.01 1.10 92,876
17th Sep 2026 (Thu) 1.00 1.05 1.00 1.06 8,608
16th Sep 2026 (Wed) 0.9887 1.02 0.9802 1.02 95,269
15th Sep 2026 (Tue) 0.99 0.9999 0.9803 0.9998 21,135
14th Sep 2026 (Mon) 0.975 1.01 0.9726 1.00 21,916
11th Sep 2026 (Fri) 0.9769 1.005 0.975 1.00 37,267
10th Sep 2026 (Thu) 1.01 1.02 0.982 1.01 13,288
9th Sep 2026 (Wed) 0.9805 1.02 0.9601 1.02 103,745
8th Sep 2026 (Tue) 0.945 1.00 0.945 0.9999 29,598
7th Sep 2026 (Mon) 0.9966 0.9999 0.9799 0.9835 9,881
4th Sep 2026 (Fri) 0.9966 0.9999 0.9799 0.9835 9,881
3rd Sep 2026 (Thu) 1.01 1.03 0.9887 1.03 27,961
2nd Sep 2026 (Wed) 1.01 1.03 0.9775 1.00 13,188
1st Sep 2026 (Tue) 1.01 1.03 0.953 1.03 87,612
31st Aug 2026 (Mon) 0.93 1.06 0.93 1.01 9,784
28th Aug 2026 (Fri) 0.8799 0.9695 0.8799 0.9301 5,788
27th Aug 2026 (Thu) 0.9049 0.9049 0.8684 0.8635 17,854
26th Aug 2026 (Wed) 0.92 0.9319 0.87 0.9291 13,560
25th Aug 2026 (Tue) 0.8249 0.95 0.8138 0.95 122,323
24th Aug 2026 (Mon) 0.8811 0.925 0.852 0.8648 9,349
21st Aug 2026 (Fri) 0.8199 0.9499 0.8126 0.8235 5,034
20th Aug 2026 (Thu) 0.72 0.85 0.72 0.8202 15,339
19th Aug 2026 (Wed) 0.6903 0.717 0.69 0.7023 213
18th Aug 2026 (Tue) 0.727 0.7384 0.7002 0.699 1,319
17th Aug 2026 (Mon) 0.7006 0.775 0.7006 0.7317 1,106
14th Aug 2026 (Fri) 0.7122 0.7361 0.705 0.723 35
13th Aug 2026 (Thu) 0.785 0.785 0.7048 0.7392 5,686
12th Aug 2026 (Wed) 0.7801 0.795 0.72 0.7879 5,326
11th Aug 2026 (Tue) 0.78 0.80 0.7721 0.7801 677
10th Aug 2026 (Mon) 0.6999 0.795 0.6713 0.7729 10,550
7th Aug 2026 (Fri) 0.6034 0.653 0.60 0.6524 4,416
6th Aug 2026 (Thu) 0.50 0.61 0.50 0.598 10,051
5th Aug 2026 (Wed) 0.49 0.50 0.49 0.495 4,700
4th Aug 2026 (Tue) 0.4901 0.50 0.49 0.4971 24,730
3rd Aug 2026 (Mon) 0.4975 0.512 0.4961 0.4962 25,356
31st Jul 2026 (Fri) 0.499 0.5085 0.499 0.4992 250
30th Jul 2026 (Thu) 0.49 0.511 0.49 0.4951 1,916
29th Jul 2026 (Wed) 0.4801 0.501 0.48 0.4858 1,606
FTSE 100 Latest
Value10,684.88
Change-10.37