XNAS
Datos históricos de CBAK Energy Technology, Inc.
CBAK Energy Technology, Inc. · CBAT
$1.06
▲ +0.01 (+0.95%)
Última operación · 10/10/2026, 18:28:15 UTC
- Variación en el periodo
- +17.61%
- Máximo
- US$1.55
- 24 de septiembre de 2026
- Mínimo
- US$0.46
- 7 de julio de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.05 | 1.12 | 1.02 | 1.05 | 0.00% | 387,908.591 |
| 8 oct 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 0.00% | 314,647.407 |
| 7 oct 2026 | 1.18 | 1.18 | 1.04 | 1.05 | −11.76% | 440,937.735 |
| 6 oct 2026 | 1.31 | 1.32 | 1.16 | 1.19 | −9.16% | 371,449.478 |
| 5 oct 2026 | 1.39 | 1.39 | 1.30 | 1.31 | −5.76% | 282,167.642 |
| 2 oct 2026 | 1.34 | 1.41 | 1.31 | 1.39 | +3.73% | 266,412.724 |
| 1 oct 2026 | 1.31 | 1.37 | 1.26 | 1.34 | +0.75% | 366,511.262 |
| 30 sep 2026 | 1.23 | 1.35 | 1.21 | 1.33 | +8.13% | 320,843.226 |
| 29 sep 2026 | 1.14 | 1.24 | 1.12 | 1.23 | +8.85% | 351,907.655 |
| 28 sep 2026 | 1.30 | 1.35 | 1.11 | 1.13 | −9.60% | 925,060.544 |
| 25 sep 2026 | 1.32 | 1.35 | 1.18 | 1.25 | −8.76% | 800,683.075 |
| 24 sep 2026 | 1.47 | 1.55 | 1.27 | 1.37 | −6.16% | 1.84 M |
| 23 sep 2026 | 1.29 | 1.48 | 1.27 | 1.46 | +13.18% | 1.64 M |
| 22 sep 2026 | 1.18 | 1.29 | 1.15 | 1.29 | +11.21% | 1.29 M |
| 21 sep 2026 | 1.11 | 1.19 | 1.08 | 1.16 | +5.45% | 764,896.456 |
| 18 sep 2026 | 1.03 | 1.12 | 1.01 | 1.10 | +3.77% | 751,118.791 |
| 17 sep 2026 | 1.03 | 1.06 | 0.99 | 1.06 | +3.92% | 339,324.383 |
| 16 sep 2026 | 1.00 | 1.02 | 0.96 | 1.02 | +2.02% | 815,136.709 |
| 15 sep 2026 | 0.99 | 1.00 | 0.98 | 1.00 | −0.02% | 662,951.563 |
| 14 sep 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 0.00% | 513,601.997 |
| 11 sep 2026 | 0.99 | 1.01 | 0.97 | 1.00 | −0.99% | 282,980.425 |
| 10 sep 2026 | 1.02 | 1.02 | 0.98 | 1.01 | −0.98% | 638,970.634 |
| 9 sep 2026 | 0.97 | 1.02 | 0.96 | 1.02 | +2.01% | 448,750.447 |
| 8 sep 2026 | 0.92 | 1.00 | 0.92 | 1.00 | +1.67% | 395,495.15 |
| 4 sep 2026 | 1.01 | 1.01 | 0.98 | 0.98 | −4.51% | 474,623.932 |
| 3 sep 2026 | 1.00 | 1.03 | 0.98 | 1.03 | +3.00% | 276,059.044 |
| 2 sep 2026 | 1.02 | 1.03 | 0.97 | 1.00 | −2.91% | 433,449.759 |
| 1 sep 2026 | 1.04 | 1.04 | 0.95 | 1.03 | +1.98% | 570,353.987 |
| 31 ago 2026 | 0.93 | 1.06 | 0.93 | 1.01 | +8.59% | 2.15 M |
| 28 ago 2026 | 0.86 | 0.97 | 0.86 | 0.93 | +7.71% | 765,848.936 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.