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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.15$1.1569,600——
2019-12-30$1.13$1.1342,100——
2019-12-27$1.14$1.1450,000——
2019-12-26$1.14$1.1427,300——
2019-12-24$1.12$1.1237,500——
2019-12-23$1.12$1.1226,900——
2019-12-20$1.09$1.0924,500——
2019-12-19$1.08$1.0866,100——
2019-12-18$1.09$1.0919,700——
2019-12-17$1.10$1.1027,000——
2019-12-16$1.10$1.10115,200——
2019-12-13$1.08$1.08101,100——
2019-12-12$1.07$1.07151,500——
2019-12-11$1.04$1.0490,200——
2019-12-10$1.05$1.05114,000——
2019-12-09$1.06$1.0680,900——
2019-12-06$1.06$1.0694,700——
2019-12-05$1.06$1.06270,600——
2019-12-04$1.06$1.06175,300——
2019-12-03$1.06$1.06326,000——
2019-12-02$0.94$0.94390,000——
2019-11-29$0.80$0.80198,800——
2019-11-27$0.80$0.8054,300——
2019-11-26$0.80$0.80261,100——
2019-11-25$0.77$0.771,327,500——
2019-11-22$0.60$0.60706,900——
2019-11-21$0.47$0.4753,200——
2019-11-20$0.49$0.4949,000——
2019-11-19$0.43$0.4347,800——
2019-11-18$0.42$0.4230,100——
2019-11-15$0.44$0.4411,200——
2019-11-14$0.43$0.4353,100——
2019-11-13$0.45$0.4576,000——
2019-11-12$0.45$0.4588,300——
2019-11-11$0.46$0.46126,700——
2019-11-08$0.48$0.4894,000——
2019-11-07$0.49$0.49150,700——
2019-11-06$0.50$0.5078,800——
2019-11-05$0.50$0.5083,600——
2019-11-04$0.52$0.5299,500——
2019-11-01$0.53$0.53109,400——
2019-10-31$0.53$0.53178,600——
2019-10-30$0.53$0.53190,100——
2019-10-29$0.50$0.50112,100——
2019-10-28$0.52$0.5299,500——
2019-10-25$0.50$0.5084,300——
2019-10-24$0.52$0.5258,500——
2019-10-23$0.50$0.5070,500——
2019-10-22$0.48$0.48145,100——
2019-10-21$0.53$0.5380,100——
2019-10-18$0.54$0.54174,000——
2019-10-17$0.61$0.61479,000——
2019-10-16$0.59$0.59470,700——
2019-10-15$0.55$0.5566,000——
2019-10-14$0.56$0.5672,700——
2019-10-11$0.59$0.59139,100——
2019-10-10$0.58$0.58196,000——
2019-10-09$0.58$0.58139,100——
2019-10-08$0.59$0.59108,400——
2019-10-07$0.56$0.5654,800——
2019-10-04$0.58$0.5840,600——
2019-10-03$0.56$0.5667,600——
2019-10-02$0.60$0.6078,900——
2019-10-01$0.61$0.6158,300——
2019-09-30$0.60$0.60112,300——
2019-09-27$0.64$0.64199,000——
2019-09-26$0.73$0.7392,600——
2019-09-25$0.73$0.73121,500——
2019-09-24$0.78$0.78148,300——
2019-09-23$0.82$0.82240,700——
2019-09-20$0.87$0.87244,200——
2019-09-19$0.84$0.84245,200——
2019-09-18$0.93$0.93215,500——
2019-09-17$0.90$0.90248,600——
2019-09-16$0.87$0.87177,000——
2019-09-13$0.80$0.80124,300——
2019-09-12$0.77$0.77124,000——
2019-09-11$0.77$0.77130,600——
2019-09-10$0.72$0.72201,100——
2019-09-09$0.74$0.74112,000——
2019-09-06$0.70$0.70176,500——
2019-09-05$0.65$0.65196,500——
2019-09-04$0.63$0.63131,700——
2019-09-03$0.60$0.60184,900——
2019-08-30$0.61$0.61149,500——
2019-08-29$0.67$0.6750,400——
2019-08-28$0.62$0.6283,100——
2019-08-27$0.60$0.60102,100——
2019-08-26$0.71$0.71182,100——
2019-08-23$0.90$0.90158,900——
2019-08-22$0.93$0.93203,000——
2019-08-21$0.93$0.93137,700——
2019-08-20$0.97$0.97218,000——
2019-08-19$0.97$0.97174,300——
2019-08-16$0.98$0.98139,800——
2019-08-15$0.99$0.99154,800——
2019-08-14$0.99$0.99189,100——
2019-08-13$0.98$0.98203,300——
2019-08-12$1.01$1.01185,200——
2019-08-09$0.94$0.94124,800——
2019-08-08$0.94$0.9489,700——
2019-08-07$0.93$0.93272,400——
2019-08-06$0.91$0.91130,400——
2019-08-05$0.90$0.90125,100——
2019-08-02$0.92$0.92129,200——
2019-08-01$0.96$0.96160,700——
2019-07-31$0.98$0.98126,800——
2019-07-30$0.96$0.96149,600——
2019-07-29$0.96$0.96104,400——
2019-07-26$0.98$0.98146,500——
2019-07-25$0.97$0.97156,800——
2019-07-24$0.99$0.99146,200——
2019-07-23$0.96$0.9694,800——
2019-07-22$0.95$0.95278,400——
2019-07-19$0.98$0.98244,900——
2019-07-18$1.01$1.01226,000——
2019-07-17$1.00$1.00140,600——
2019-07-16$0.98$0.98128,100——
2019-07-15$0.99$0.99123,500——
2019-07-12$0.99$0.99141,500——
2019-07-11$0.98$0.98136,600——
2019-07-10$0.96$0.9695,600——
2019-07-09$1.01$1.01129,100——
2019-07-08$0.93$0.93137,400——
2019-07-05$0.95$0.95188,800——
2019-07-03$0.93$0.9372,800——
2019-07-02$0.93$0.93163,300——
2019-07-01$0.93$0.93134,300——
2019-06-28$0.94$0.94460,400——
2019-06-27$0.98$0.98104,200——
2019-06-26$0.98$0.9882,900——
2019-06-25$1.01$1.01101,500——
2019-06-24$0.96$0.96122,600——
2019-06-21$0.96$0.96115,700——
2019-06-20$0.98$0.98105,300——
2019-06-19$0.98$0.98107,800——
2019-06-18$1.01$1.01113,500——
2019-06-17$0.97$0.97127,400——
2019-06-14$0.97$0.9787,200——
2019-06-13$1.00$1.0081,800——
2019-06-12$0.98$0.98119,600——
2019-06-11$1.01$1.01136,300——
2019-06-10$0.97$0.97122,600——
2019-06-07$0.98$0.98133,700——
2019-06-06$0.97$0.97133,100——
2019-06-05$0.96$0.96153,100——
2019-06-04$1.01$1.01200,200——
2019-06-03$0.95$0.95113,400——
2019-05-31$0.97$0.9787,600——
2019-05-30$0.96$0.9678,300——
2019-05-29$0.95$0.95168,300——
2019-05-28$0.94$0.94158,400——
2019-05-24$0.97$0.9792,400——
2019-05-23$0.98$0.98148,200——
2019-05-22$1.01$1.01210,100——
2019-05-21$0.93$0.9370,600——
2019-05-20$0.93$0.93192,700——
2019-05-17$0.94$0.94101,300——
2019-05-16$0.93$0.93136,200——
2019-05-15$0.95$0.9568,200——
2019-05-14$0.93$0.9353,900——
2019-05-13$0.92$0.9264,300——
2019-05-10$0.93$0.9390,200——
2019-05-09$0.93$0.9359,200——
2019-05-08$0.97$0.9746,800——
2019-05-07$1.01$1.01287,500——
2019-05-06$0.87$0.8751,500——
2019-05-03$0.88$0.88119,800——
2019-05-02$0.86$0.86262,500——
2019-05-01$0.97$0.97133,800——
2019-04-30$1.02$1.02167,800——
2019-04-29$0.95$0.95127,700——
2019-04-26$0.90$0.90178,600——
2019-04-25$0.89$0.89228,500——
2019-04-24$0.95$0.95264,200——
2019-04-23$0.92$0.92269,100——
2019-04-22$1.04$1.04216,700——
2019-04-18$1.04$1.04244,300——
2019-04-17$1.04$1.04213,200——
2019-04-16$1.03$1.03126,000——
2019-04-15$1.04$1.04160,600——
2019-04-12$1.02$1.02218,700——
2019-04-11$1.06$1.06164,100——
2019-04-10$1.04$1.04181,100——
2019-04-09$1.03$1.03214,900——
2019-04-08$1.03$1.03190,500——
2019-04-05$1.01$1.01123,800——
2019-04-04$1.00$1.00256,000——
2019-04-03$1.05$1.05266,200——
2019-04-02$1.02$1.02231,600——
2019-04-01$1.06$1.06155,700——
2019-03-29$1.03$1.03152,100——
2019-03-28$1.03$1.0381,100——
2019-03-27$1.02$1.02201,300——
2019-03-26$0.97$0.97154,000——
2019-03-25$0.95$0.95252,500——
2019-03-22$1.03$1.0363,500——
2019-03-21$1.06$1.06131,000——
2019-03-20$1.07$1.07330,700——
2019-03-19$1.05$1.05155,100——
2019-03-18$1.06$1.06159,500——
2019-03-15$1.07$1.0785,300——
2019-03-14$1.03$1.03178,900——
2019-03-13$1.00$1.00187,700——
2019-03-12$0.95$0.95158,700——
2019-03-11$0.93$0.93123,500——
2019-03-08$1.00$1.00158,200——
2019-03-07$1.01$1.01282,500——
2019-03-06$1.01$1.01223,900——
2019-03-05$1.02$1.0291,300——
2019-03-04$1.01$1.0146,500——
2019-03-01$1.04$1.0469,300——
2019-02-28$1.01$1.01134,200——
2019-02-27$1.05$1.05115,400——
2019-02-26$1.02$1.02116,900——
2019-02-25$1.06$1.06303,600——
2019-02-22$1.12$1.12104,200——
2019-02-21$1.11$1.1182,500——
2019-02-20$1.12$1.12208,400——
2019-02-19$1.14$1.14152,000——
2019-02-15$1.13$1.13228,600——
2019-02-14$1.19$1.19555,300——
2019-02-13$1.18$1.18207,500——
2019-02-12$1.15$1.15177,000——
2019-02-11$1.15$1.15233,300——
2019-02-08$1.15$1.15148,100——
2019-02-07$1.16$1.16105,900——
2019-02-06$1.11$1.11107,100——
2019-02-05$1.15$1.1596,600——
2019-02-04$1.12$1.12105,500——
2019-02-01$1.19$1.19364,000——
2019-01-31$1.18$1.18266,900——
2019-01-30$1.12$1.12114,100——
2019-01-29$1.12$1.12302,700——
2019-01-28$1.11$1.11164,200——
2019-01-25$1.09$1.09575,600——
2019-01-24$1.10$1.10195,200——
2019-01-23$1.12$1.12348,700——
2019-01-22$1.07$1.071,233,900——
2019-01-18$1.05$1.051,190,900——
2019-01-17$0.82$0.82468,600——
2019-01-16$0.71$0.71226,100——
2019-01-15$0.63$0.63187,400——
2019-01-14$0.52$0.5259,500——
2019-01-11$0.44$0.4440,200——
2019-01-10$0.41$0.415,300——
2019-01-09$0.45$0.4513,800——
2019-01-08$0.48$0.4822,500——
2019-01-07$0.46$0.4616,100——
2019-01-04$0.45$0.4520,900——
2019-01-03$0.43$0.4329,000——
2019-01-02$0.42$0.4282,500——