Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CBAK Energy Technology, Inc. - Common Stock (NQ:CBAT)

1.010 -0.040 (-3.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.000	1.085	0.9812	1.050	240,065	+0.06(+6.26%)
Aug 15, 2025	0.9700	1.010	0.9576	0.9881	104,423	+0.00(+0.04%)
Aug 14, 2025	1.000	1.010	0.9500	0.9877	38,731	-0.02(-1.72%)
Aug 13, 2025	0.9900	1.010	0.9700	1.005	102,463	+0.00(+0.50%)
Aug 12, 2025	0.9300	1.010	0.9300	1.000	94,028	+0.04(+4.17%)
Aug 11, 2025	0.9600	0.9738	0.9163	0.9600	70,358	-0.01(-1.03%)
Aug 08, 2025	0.9200	1.030	0.9000	0.9700	825,859	+0.05(+5.38%)
Aug 07, 2025	0.9200	0.9250	0.9072	0.9205	54,922	+0.01(+1.12%)
Aug 06, 2025	0.9100	0.9500	0.9100	0.9103	82,663	+0.00(+0.39%)
Aug 05, 2025	0.9300	0.9500	0.8801	0.9068	92,258	-0.02(-1.97%)
Aug 04, 2025	0.8900	0.9400	0.8811	0.9250	116,340	+0.03(+3.35%)
Aug 01, 2025	0.9000	0.9100	0.8900	0.8950	92,773	-0.01(-1.10%)
Jul 31, 2025	0.9700	0.9700	0.7975	0.9050	639,484	-0.07(-6.80%)
Jul 30, 2025	0.9900	0.9974	0.9500	0.9710	62,900	-0.01(-1.39%)
Jul 29, 2025	1.000	1.020	0.9767	0.9847	116,283	-0.02(-2.02%)
Jul 28, 2025	1.010	1.030	1.000	1.005	59,962	-0.03(-2.43%)
Jul 25, 2025	1.040	1.045	1.010	1.030	79,509	+0.00(+0.00%)
Jul 24, 2025	1.050	1.080	1.030	1.030	99,421	-0.04(-3.74%)
Jul 23, 2025	1.070	1.100	1.060	1.070	112,460	+0.00(+0.00%)
Jul 22, 2025	1.070	1.110	1.035	1.070	121,459	-0.01(-0.93%)
Jul 21, 2025	1.120	1.130	1.060	1.080	197,038	-0.03(-2.70%)
Jul 18, 2025	1.100	1.130	1.080	1.110	192,361	-0.02(-1.77%)
Jul 17, 2025	1.030	1.150	1.030	1.130	597,234	+0.10(+9.71%)
Jul 16, 2025	0.9300	1.040	0.9300	1.030	221,859	+0.04(+4.30%)
Jul 15, 2025	1.000	1.020	0.9200	0.9875	278,450	-0.04(-4.13%)
Jul 14, 2025	1.060	1.086	1.000	1.030	188,384	-0.04(-3.74%)
Jul 11, 2025	1.080	1.120	1.056	1.070	83,470	-0.01(-0.93%)
Jul 10, 2025	1.130	1.150	1.070	1.080	171,962	-0.05(-4.42%)
Jul 09, 2025	1.140	1.170	1.130	1.130	156,845	+0.00(+0.00%)
Jul 08, 2025	1.150	1.175	1.130	1.130	165,312	-0.03(-2.59%)
Jul 07, 2025	1.160	1.188	1.160	1.160	157,812	-0.01(-0.85%)
Jul 03, 2025	1.170	1.210	1.170	1.170	78,290	-0.01(-0.85%)
Jul 02, 2025	1.150	1.180	1.150	1.180	161,696	+0.05(+4.42%)
Jul 01, 2025	1.150	1.170	1.125	1.130	223,349	-0.05(-4.24%)
Jun 30, 2025	1.150	1.240	1.145	1.180	606,531	-0.01(-0.84%)
Jun 27, 2025	1.220	1.230	1.190	1.190	211,252	-0.03(-2.46%)
Jun 26, 2025	1.190	1.230	1.180	1.220	309,385	+0.03(+2.52%)
Jun 25, 2025	1.150	1.210	1.150	1.190	301,469	+0.03(+2.59%)
Jun 24, 2025	1.150	1.170	1.140	1.160	175,607	+0.02(+1.75%)
Jun 23, 2025	1.140	1.160	1.140	1.140	170,029	-0.01(-0.87%)
Jun 20, 2025	1.140	1.160	1.135	1.150	137,550	+0.00(+0.00%)
Jun 18, 2025	1.120	1.160	1.120	1.150	208,872	+0.04(+3.60%)
Jun 17, 2025	1.190	1.220	1.070	1.110	489,471	-0.10(-8.26%)
Jun 16, 2025	1.240	1.250	1.160	1.210	288,536	+0.00(+0.00%)
Jun 13, 2025	1.210	1.230	1.150	1.210	360,713	-0.02(-1.63%)
Jun 12, 2025	1.080	1.240	1.080	1.230	546,606	+0.13(+11.82%)
Jun 11, 2025	1.080	1.150	1.070	1.100	304,799	+0.01(+0.92%)
Jun 10, 2025	1.050	1.100	1.050	1.090	197,753	+0.03(+2.83%)
Jun 09, 2025	1.040	1.080	1.040	1.060	110,164	+0.01(+0.95%)
Jun 06, 2025	1.060	1.080	1.030	1.050	215,026	-0.01(-0.94%)
Jun 05, 2025	1.090	1.090	1.030	1.060	210,622	-0.02(-1.85%)
Jun 04, 2025	1.020	1.100	1.020	1.080	753,529	+0.06(+5.88%)
Jun 03, 2025	1.020	1.020	0.9800	1.020	296,886	+0.01(+0.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CBAK Energy Technology, Inc. - Common Stock (NQ:CBAT)

Historical Prices