Financial News

Cbak Energy Technology Inc (NQ: CBAT )

5.760 -0.440 (-7.10%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 6.170 6.320 5.720 5.760 3,479,850 -0.44(-7.10%)
Mar 01, 2021 6.140 6.240 5.880 6.200 3,106,233 +0.28(+4.73%)
Feb 26, 2021 5.960 6.120 5.530 5.920 3,269,800 -0.01(-0.17%)
Feb 25, 2021 6.390 6.550 5.750 5.930 5,776,391 -0.66(-10.02%)
Feb 24, 2021 6.330 6.720 6.250 6.590 4,628,901 +0.32(+5.10%)
Feb 23, 2021 6.090 6.490 5.200 6.270 11,913,311 -0.85(-11.94%)
Feb 22, 2021 8.050 8.250 6.660 7.120 17,729,679 -1.16(-14.01%)
Feb 19, 2021 8.650 9.590 8.230 8.280 42,449,600 +0.39(+4.94%)
Feb 18, 2021 7.800 8.800 7.490 7.890 19,944,914 -0.40(-4.83%)
Feb 17, 2021 8.750 9.200 8.050 8.290 31,382,082 +0.01(+0.12%)
Feb 16, 2021 7.670 8.280 7.320 8.280 19,263,700 +0.84(+11.29%)
Feb 12, 2021 7.270 7.550 7.150 7.440 5,607,400 +0.14(+1.92%)
Feb 11, 2021 7.470 7.570 7.040 7.300 6,759,296 -0.06(-0.82%)
Feb 10, 2021 7.670 7.720 7.010 7.360 10,665,590 -0.23(-3.03%)
Feb 09, 2021 7.370 7.700 7.260 7.590 9,098,626 +0.31(+4.26%)
Feb 08, 2021 7.780 7.870 7.250 7.280 19,455,992 -0.84(-10.34%)
Feb 05, 2021 8.620 8.730 7.780 8.120 9,392,600 +0.00(+0.00%)
Feb 04, 2021 7.550 8.310 7.160 8.120 14,159,080 +0.65(+8.70%)
Feb 03, 2021 7.840 8.000 7.400 7.470 7,168,369 +0.00(+0.00%)
Feb 02, 2021 7.300 7.760 7.130 7.470 5,932,167 +0.30(+4.18%)
Feb 01, 2021 7.440 7.490 6.900 7.170 3,448,520 -0.19(-2.58%)
Jan 29, 2021 7.210 7.478 6.650 7.360 6,258,600 -0.09(-1.21%)
Jan 28, 2021 7.300 7.650 6.960 7.450 5,688,772 +0.11(+1.50%)
Jan 27, 2021 7.560 7.980 7.110 7.340 7,517,062 -0.75(-9.27%)
Jan 26, 2021 8.480 8.530 7.800 8.090 11,719,014 -0.35(-4.15%)
Jan 25, 2021 9.400 9.570 7.500 8.440 31,990,409 +0.41(+5.11%)
Jan 22, 2021 7.030 8.090 6.950 8.030 24,577,200 +0.86(+11.99%)
Jan 21, 2021 6.740 7.350 6.500 7.170 10,173,580 +0.37(+5.44%)
Jan 20, 2021 7.190 7.630 6.400 6.800 8,419,222 -0.34(-4.76%)
Jan 19, 2021 6.630 7.180 6.250 7.140 9,032,770 +0.54(+8.18%)
Jan 15, 2021 6.730 7.120 6.200 6.600 7,009,100 -0.11(-1.64%)
Jan 14, 2021 7.100 7.140 6.600 6.710 5,766,460 -0.13(-1.90%)
Jan 13, 2021 7.300 7.450 6.780 6.840 4,253,451 -0.46(-6.30%)
Jan 12, 2021 7.120 7.300 6.800 7.300 5,800,353 +0.35(+5.04%)
Jan 11, 2021 7.090 7.210 6.600 6.950 6,837,652 -0.65(-8.55%)
Jan 08, 2021 8.100 8.200 7.100 7.600 9,645,100 -0.12(-1.55%)
Jan 07, 2021 8.770 8.800 7.310 7.720 39,137,011 +1.32(+20.62%)
Jan 06, 2021 5.250 7.280 5.240 6.400 49,398,022 +1.21(+23.31%)
Jan 05, 2021 5.050 5.380 4.950 5.190 2,713,776 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback