NASDAQ:CBAT | Historical Stock Price | CBAK Energy Technology Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.87$2.48$7.08$20.22$57.752005-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.22$2.22102,000——
2013-12-30$2.31$2.31216,200——
2013-12-27$2.14$2.14255,600——
2013-12-26$2.04$2.0443,400——
2013-12-24$2.05$2.0520,900——
2013-12-23$2.05$2.0546,900——
2013-12-20$2.07$2.0714,500——
2013-12-19$2.10$2.1018,500——
2013-12-18$2.05$2.0516,600——
2013-12-17$2.10$2.108,800——
2013-12-16$2.14$2.1449,000——
2013-12-13$2.05$2.0515,800——
2013-12-12$2.00$2.0024,800——
2013-12-11$2.03$2.0321,100——
2013-12-10$2.05$2.0541,600——
2013-12-09$2.05$2.0538,200——
2013-12-06$2.14$2.14134,500——
2013-12-05$2.19$2.19210,000——
2013-12-04$2.01$2.0145,300——
2013-12-03$2.02$2.0215,900——
2013-12-02$2.06$2.0657,100——
2013-11-29$2.10$2.1013,800——
2013-11-27$2.10$2.1027,700——
2013-11-26$2.10$2.1038,300——
2013-11-25$2.07$2.0733,800——
2013-11-22$2.07$2.0781,500——
2013-11-21$2.13$2.1330,900——
2013-11-20$2.18$2.1823,800——
2013-11-19$2.20$2.2019,300——
2013-11-18$2.17$2.17108,900——
2013-11-15$2.40$2.40192,700——
2013-11-14$2.18$2.1831,200——
2013-11-13$2.08$2.0847,400——
2013-11-12$2.17$2.1750,200——
2013-11-11$2.14$2.1441,200——
2013-11-08$2.03$2.0329,000——
2013-11-07$2.08$2.0870,900——
2013-11-06$2.17$2.1764,500——
2013-11-05$2.22$2.2270,400——
2013-11-04$2.23$2.2393,200——
2013-11-01$2.00$2.0056,200——
2013-10-31$2.06$2.0648,300——
2013-10-30$1.95$1.95149,800——
2013-10-29$2.09$2.0937,500——
2013-10-28$2.10$2.10145,200——
2013-10-25$2.00$2.00409,800——
2013-10-24$2.36$2.36154,000——
2013-10-23$2.53$2.5381,700——
2013-10-22$2.56$2.5686,100——
2013-10-21$2.56$2.56146,700——
2013-10-18$2.70$2.70184,000——
2013-10-17$2.69$2.69218,100——
2013-10-16$2.53$2.53221,000——
2013-10-15$2.71$2.71295,800——
2013-10-14$2.90$2.902,379,900——
2013-10-11$2.65$2.65575,600——
2013-10-10$2.13$2.1358,600——
2013-10-09$2.03$2.0391,300——
2013-10-08$2.16$2.1679,800——
2013-10-07$2.04$2.04243,700——
2013-10-04$2.22$2.2270,900——
2013-10-03$2.10$2.10157,200——
2013-10-02$2.34$2.34103,600——
2013-10-01$2.30$2.3085,200——
2013-09-30$2.32$2.32116,200——
2013-09-27$2.28$2.28128,500——
2013-09-26$2.37$2.37602,200——
2013-09-25$2.36$2.36965,900——
2013-09-24$1.90$1.90141,900——
2013-09-23$1.72$1.7235,000——
2013-09-20$1.78$1.7828,700——
2013-09-19$1.75$1.75122,000——
2013-09-18$1.78$1.782,600——
2013-09-17$1.80$1.8031,200——
2013-09-16$1.76$1.7620,800——
2013-09-13$1.78$1.7826,000——
2013-09-12$1.80$1.8024,700——
2013-09-11$1.79$1.79118,700——
2013-09-10$1.72$1.7238,400——
2013-09-09$1.75$1.7550,200——
2013-09-06$1.79$1.79148,500——
2013-09-05$1.70$1.703,400——
2013-09-04$1.70$1.7053,000——
2013-09-03$1.60$1.6031,500——
2013-08-30$1.65$1.6517,600——
2013-08-29$1.60$1.6041,500——
2013-08-28$1.67$1.6760,300——
2013-08-27$1.41$1.4129,400——
2013-08-26$1.48$1.4830,400——
2013-08-23$1.36$1.3616,400——
2013-08-22$1.38$1.3867,200——
2013-08-21$1.36$1.3631,200——
2013-08-20$1.41$1.41191,100——
2013-08-19$1.56$1.5619,300——
2013-08-16$1.59$1.5921,100——
2013-08-15$1.59$1.5970,900——
2013-08-14$1.67$1.6721,500——
2013-08-13$1.76$1.7613,300——
2013-08-12$1.70$1.7051,700——
2013-08-09$1.77$1.7730,900——
2013-08-08$1.75$1.7593,700——
2013-08-07$1.69$1.6988,600——
2013-08-06$1.56$1.5617,400——
2013-08-05$1.63$1.6345,500——
2013-08-02$1.69$1.6924,700——
2013-08-01$1.74$1.7432,200——
2013-07-31$1.79$1.7923,800——
2013-07-30$1.80$1.8038,000——
2013-07-29$1.79$1.7942,400——
2013-07-26$1.76$1.7616,300——
2013-07-25$1.79$1.7919,300——
2013-07-24$1.77$1.7737,400——
2013-07-23$1.84$1.8452,100——
2013-07-22$1.79$1.79174,100——
2013-07-19$1.79$1.7986,500——
2013-07-18$1.86$1.8639,400——
2013-07-17$1.87$1.87136,800——
2013-07-16$1.92$1.92115,100——
2013-07-15$1.84$1.84237,100——
2013-07-12$1.84$1.84404,200——
2013-07-11$1.81$1.81542,400——
2013-07-10$1.49$1.49151,400——
2013-07-09$1.42$1.42161,700——
2013-07-08$1.33$1.33135,200——
2013-07-05$1.28$1.28199,900——
2013-07-03$1.12$1.1276,600——
2013-07-02$1.02$1.0258,700——
2013-07-01$1.10$1.1027,200——
2013-06-28$1.12$1.1237,400——
2013-06-27$1.09$1.0986,800——
2013-06-26$1.08$1.0828,700——
2013-06-25$1.05$1.0564,300——
2013-06-24$0.95$0.95182,700——
2013-06-21$1.10$1.1093,100——
2013-06-20$1.12$1.1283,600——
2013-06-19$1.16$1.16118,900——
2013-06-18$1.19$1.19149,600——
2013-06-17$1.26$1.26338,200——
2013-06-14$1.13$1.13117,500——
2013-06-13$1.19$1.1959,100——
2013-06-12$1.21$1.21144,200——
2013-06-11$1.33$1.33693,300——
2013-06-10$1.36$1.36602,400——
2013-06-07$1.14$1.14139,200——
2013-06-06$1.17$1.17389,700——
2013-06-05$1.42$1.421,244,100——
2013-06-04$0.97$0.9715,700——
2013-06-03$0.98$0.9854,600——
2013-05-31$1.00$1.0046,000——
2013-05-30$1.00$1.00125,900——
2013-05-29$0.98$0.98197,100——
2013-05-28$0.88$0.88158,500——
2013-05-24$0.83$0.8348,000——
2013-05-23$0.80$0.80238,900——
2013-05-22$0.73$0.7331,400——
2013-05-21$0.71$0.7138,300——
2013-05-20$0.74$0.7475,900——
2013-05-17$0.73$0.7319,000——
2013-05-16$0.71$0.7123,600——
2013-05-15$0.77$0.7718,100——
2013-05-14$0.74$0.7411,900——
2013-05-13$0.74$0.7412,500——
2013-05-10$0.72$0.7213,700——
2013-05-09$0.76$0.7617,400——
2013-05-08$0.74$0.7419,200——
2013-05-07$0.76$0.7625,000——
2013-05-06$0.75$0.7519,300——
2013-05-03$0.77$0.7717,700——
2013-05-02$0.77$0.7745,900——
2013-05-01$0.77$0.7756,800——
2013-04-30$0.65$0.65107,900——
2013-04-29$0.64$0.64160,200——
2013-04-26$0.67$0.6787,300——
2013-04-25$0.74$0.7469,900——
2013-04-24$0.85$0.8596,100——
2013-04-23$0.95$0.9536,700——
2013-04-22$1.00$1.0051,600——
2013-04-19$1.01$1.01106,900——
2013-04-18$1.08$1.0818,900——
2013-04-17$1.12$1.12300——
2013-04-16$1.16$1.166,400——
2013-04-15$1.08$1.0875,600——
2013-04-12$1.14$1.1412,800——
2013-04-11$1.16$1.1612,200——
2013-04-10$1.15$1.1511,600——
2013-04-09$1.18$1.189,300——
2013-04-08$1.12$1.121,800——
2013-04-05$1.13$1.134,600——
2013-04-04$1.17$1.1717,100——
2013-04-03$1.10$1.1028,800——
2013-04-02$1.13$1.1320,000——
2013-04-01$1.18$1.184,800——
2013-03-28$1.18$1.1820,200——
2013-03-27$1.11$1.116,800——
2013-03-26$1.17$1.1723,300——
2013-03-25$1.27$1.278,600——
2013-03-22$1.28$1.289,600——
2013-03-21$1.30$1.308,400——
2013-03-20$1.36$1.3629,800——
2013-03-19$1.28$1.2821,100——
2013-03-18$1.41$1.4117,300——
2013-03-15$1.41$1.4134,400——
2013-03-14$1.41$1.4160,000——
2013-03-13$1.35$1.3556,500——
2013-03-12$1.29$1.2938,500——
2013-03-11$1.16$1.1644,500——
2013-03-08$1.09$1.0926,000——
2013-03-07$1.10$1.1028,000——
2013-03-06$1.14$1.1445,900——
2013-03-05$1.20$1.2044,600——
2013-03-04$1.23$1.2314,200——
2013-03-01$1.26$1.2618,400——
2013-02-28$1.30$1.3012,000——
2013-02-27$1.34$1.3473,400——
2013-02-26$1.35$1.352,900——
2013-02-25$1.37$1.3712,300——
2013-02-22$1.44$1.444,700——
2013-02-21$1.42$1.4222,800——
2013-02-20$1.35$1.35151,200——
2013-02-19$1.41$1.41107,500——
2013-02-15$1.55$1.5541,300——
2013-02-14$1.56$1.5621,900——
2013-02-13$1.60$1.6040,900——
2013-02-12$1.55$1.5598,100——
2013-02-11$1.60$1.6011,800——
2013-02-08$1.61$1.6112,400——
2013-02-07$1.63$1.6313,700——
2013-02-06$1.61$1.6115,000——
2013-02-05$1.61$1.617,100——
2013-02-04$1.62$1.6286,100——
2013-02-01$1.69$1.6923,900——
2013-01-31$1.71$1.7116,200——
2013-01-30$1.74$1.7425,300——
2013-01-29$1.76$1.7617,100——
2013-01-28$1.70$1.7030,200——
2013-01-25$1.74$1.7422,700——
2013-01-24$1.76$1.7611,300——
2013-01-23$1.80$1.8048,000——
2013-01-22$1.70$1.7017,000——
2013-01-18$1.68$1.6814,700——
2013-01-17$1.65$1.6519,800——
2013-01-16$1.67$1.677,700——
2013-01-15$1.71$1.7138,200——
2013-01-14$1.64$1.6418,400——
2013-01-11$1.68$1.68100,600——
2013-01-10$1.67$1.6713,400——
2013-01-09$1.66$1.6617,600——
2013-01-08$1.71$1.717,100——
2013-01-07$1.69$1.6914,600——
2013-01-04$1.72$1.7221,900——
2013-01-03$1.69$1.6925,700——
2013-01-02$1.67$1.6732,300——