CBAK Energy Technology Stock Price History
NASDAQ: CBATMiscellaneousIndustrial Machinery/ComponentsUSD
1.050.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBAT price history at a glance
The price history for CBAK Energy Technology (CBAT) on this page begins on February 14, 2005, when the stock closed at $28.75; it most recently closed at $1.05 on October 5, 2026. The highest price in this record is $68.90, reached on February 27, 2006; the latest close is 98.5% below that peak. Across the 20 complete calendar years in the table, CBAT finished higher in 7 and lower in 13. Its best year was 2020 (+343.9%) and its worst was 2018 (-69.6%).
Over roughly 22 years the share price changed -96.3%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, CBAT has gained 9.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $68.90
- Date of high
- Feb 27, 2006
- Low since 2005
- $0.23
- Date of low
- Dec 24, 2018
- 52-week high
- $1.55
- 52-week low
- $0.46
- Last close
- $1.05
CBAT returns
1 week
-24.46%
1 month
+2.94%
3 months
+105.88%
6 months
+28.05%
Year to date
+25.00%
1 year
+9.38%
3 years
+32.91%
5 years
-52.49%
CBAT price return, excluding dividends.
CBAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.05 | +22.09% |
| 2025 | 0.86 | -12.24% |
| 2024 | 0.98 | -6.67% |
| 2023 | 1.05 | +6.06% |
| 2022 | 0.99 | -36.54% |
| 2021 | 1.56 | -69.17% |
| 2020 | 5.06 | +343.86% |
| 2019 | 1.14 | +153.33% |
| 2018 | 0.45 | -69.59% |
| 2017 | 1.48 | +4.96% |
| 2016 | 1.41 | -49.82% |
| 2015 | 2.81 | +58.76% |
| 2014 | 1.77 | -24.68% |
| 2013 | 2.35 | +36.63% |
| 2012 | 1.72 | -45.40% |
| 2011 | 3.15 | -67.36% |
| 2010 | 9.65 | -30.58% |
| 2009 | 13.90 | +54.44% |
| 2008 | 9.00 | -65.38% |
| 2007 | 26.00 | -20.25% |
| 2006 | 32.60 | -41.00% |
| 2005* | 55.25 | +92.17% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
CBAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.05 | 1.12 | 1.04 | 1.05 | 0.00% | |
| 1.05 | 1.08 | 1.04 | 1.05 | 0.00% | |
| 1.18 | 1.18 | 1.04 | 1.05 | -11.76% | |
| 1.31 | 1.32 | 1.16 | 1.19 | -9.16% | |
| 1.39 | 1.39 | 1.30 | 1.31 | -5.76% | |
| 1.34 | 1.41 | 1.31 | 1.39 | +3.73% | |
| 1.31 | 1.37 | 1.26 | 1.34 | +0.75% | |
| 1.23 | 1.35 | 1.21 | 1.33 | +8.13% | |
| 1.14 | 1.24 | 1.12 | 1.23 | +8.85% | |
| 1.30 | 1.35 | 1.11 | 1.13 | -9.60% | |
| 1.32 | 1.35 | 1.18 | 1.25 | -8.76% | |
| 1.47 | 1.55 | 1.27 | 1.37 | -6.16% | |
| 1.29 | 1.48 | 1.27 | 1.46 | +13.18% | |
| 1.18 | 1.29 | 1.15 | 1.29 | +11.21% | |
| 1.11 | 1.19 | 1.08 | 1.16 | +5.45% | |
| 1.03 | 1.12 | 1.01 | 1.10 | +3.77% | |
| 1.03 | 1.06 | 0.99 | 1.06 | +3.92% | |
| 1.00 | 1.02 | 0.96 | 1.02 | +2.00% | |
| 0.99 | 1.00 | 0.98 | 1.00 | 0.00% | |
| 0.97 | 1.01 | 0.96 | 1.00 | 0.00% | |
| 0.99 | 1.01 | 0.97 | 1.00 | -0.99% | |
| 1.02 | 1.02 | 0.98 | 1.01 | -0.98% | |
| 0.97 | 1.02 | 0.96 | 1.02 | +2.00% | |
| 0.92 | 1.00 | 0.92 | 1.00 | +2.04% | |
| 1.01 | 1.01 | 0.98 | 0.98 | -4.85% | |
| 1.00 | 1.03 | 0.98 | 1.03 | +3.00% | |
| 1.02 | 1.03 | 0.97 | 1.00 | -2.91% | |
| 1.04 | 1.04 | 0.95 | 1.03 | +1.98% | |
| 0.93 | 1.06 | 0.93 | 1.01 | +8.60% | |
| 0.86 | 0.97 | 0.86 | 0.93 | +8.14% | |
| 0.90 | 0.91 | 0.86 | 0.86 | -7.53% | |
| 0.92 | 0.93 | 0.86 | 0.93 | -2.11% | |
| 0.81 | 0.95 | 0.80 | 0.95 | +10.47% | |
| 0.85 | 0.93 | 0.83 | 0.86 | +4.88% | |
| 0.84 | 0.95 | 0.80 | 0.82 | 0.00% | |
| 0.70 | 0.87 | 0.70 | 0.82 | +17.14% | |
| 0.70 | 0.72 | 0.68 | 0.70 | 0.00% | |
| 0.73 | 0.74 | 0.70 | 0.70 | -4.11% | |
| 0.72 | 0.78 | 0.70 | 0.73 | +1.39% | |
| 0.74 | 0.74 | 0.70 | 0.72 | -2.70% | |
| 0.80 | 0.80 | 0.70 | 0.74 | -6.33% | |
| 0.79 | 0.80 | 0.72 | 0.79 | +1.28% | |
| 0.78 | 0.82 | 0.76 | 0.78 | +1.30% | |
| 0.66 | 0.80 | 0.66 | 0.77 | +18.46% | |
| 0.60 | 0.65 | 0.58 | 0.65 | +8.33% | |
| 0.50 | 0.61 | 0.50 | 0.60 | +20.00% | |
| 0.49 | 0.50 | 0.49 | 0.50 | 0.00% | |
| 0.49 | 0.50 | 0.49 | 0.50 | 0.00% | |
| 0.50 | 0.52 | 0.49 | 0.50 | 0.00% | |
| 0.49 | 0.51 | 0.49 | 0.50 | 0.00% | |
| 0.48 | 0.51 | 0.48 | 0.50 | +2.04% | |
| 0.49 | 0.51 | 0.48 | 0.49 | 0.00% | |
| 0.51 | 0.51 | 0.49 | 0.49 | -3.92% | |
| 0.52 | 0.52 | 0.50 | 0.51 | -1.92% | |
| 0.52 | 0.52 | 0.49 | 0.52 | +4.00% | |
| 0.53 | 0.54 | 0.49 | 0.50 | -3.85% | |
| 0.53 | 0.53 | 0.52 | 0.52 | 0.00% | |
| 0.51 | 0.55 | 0.50 | 0.52 | +4.00% | |
| 0.52 | 0.54 | 0.50 | 0.50 | -7.41% | |
| 0.51 | 0.58 | 0.50 | 0.54 | +1.89% | |
| 0.52 | 0.54 | 0.51 | 0.53 | -1.85% | |
| 0.52 | 0.55 | 0.50 | 0.54 | +8.00% | |
| 0.51 | 0.54 | 0.49 | 0.50 | 0.00% | |
| 0.50 | 0.52 | 0.50 | 0.50 | -1.96% | |
| 0.51 | 0.54 | 0.50 | 0.51 | 0.00% | |
| 0.50 | 0.56 | 0.50 | 0.51 | +2.00% | |
| 0.49 | 0.50 | 0.48 | 0.50 | 0.00% | |
| 0.55 | 0.57 | 0.46 | 0.50 | -9.09% | |
| 0.59 | 0.61 | 0.46 | 0.55 | -9.84% | |
| 0.62 | 0.63 | 0.58 | 0.61 | +1.67% | |
| 0.59 | 0.63 | 0.59 | 0.60 | +1.69% | |
| 0.58 | 0.61 | 0.58 | 0.59 | +1.72% | |
| 0.59 | 0.60 | 0.55 | 0.58 | -3.33% | |
| 0.62 | 0.66 | 0.60 | 0.60 | -4.76% | |
| 0.69 | 0.69 | 0.63 | 0.63 | -11.27% | |
| 0.63 | 0.72 | 0.63 | 0.71 | +9.23% | |
| 0.62 | 0.69 | 0.62 | 0.65 | +1.56% | |
| 0.66 | 0.67 | 0.64 | 0.64 | -5.88% | |
| 0.66 | 0.70 | 0.66 | 0.68 | +1.49% | |
| 0.67 | 0.69 | 0.66 | 0.67 | -1.47% | |
| 0.68 | 0.70 | 0.67 | 0.68 | -1.45% | |
| 0.69 | 0.74 | 0.67 | 0.69 | -1.43% | |
| 0.72 | 0.73 | 0.68 | 0.70 | -2.78% | |
| 0.74 | 0.76 | 0.72 | 0.72 | -2.70% | |
| 0.71 | 0.77 | 0.71 | 0.74 | +1.37% | |
| 0.75 | 0.75 | 0.71 | 0.73 | 0.00% | |
| 0.75 | 0.75 | 0.72 | 0.73 | +1.39% | |
| 0.75 | 0.75 | 0.71 | 0.72 | -4.00% | |
| 0.77 | 0.80 | 0.75 | 0.75 | -2.60% | |
| 0.79 | 0.79 | 0.76 | 0.77 | -2.53% | |
| 0.79 | 0.81 | 0.79 | 0.79 | 0.00% | |
| 0.80 | 0.82 | 0.79 | 0.79 | -1.25% | |
| 0.82 | 0.84 | 0.80 | 0.80 | -2.44% | |
| 0.84 | 0.84 | 0.82 | 0.82 | -2.38% | |
| 0.87 | 0.87 | 0.82 | 0.84 | -5.62% | |
| 0.75 | 0.89 | 0.74 | 0.89 | +18.67% | |
| 0.75 | 0.77 | 0.73 | 0.75 | +1.35% | |
| 0.74 | 0.76 | 0.73 | 0.74 | +1.37% | |
| 0.72 | 0.75 | 0.72 | 0.73 | 0.00% | |
| 0.77 | 0.77 | 0.70 | 0.73 | -1.35% | |
| 0.78 | 0.78 | 0.72 | 0.74 | -5.13% | |
| 0.79 | 0.79 | 0.78 | 0.78 | -1.27% | |
| 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | |
| 0.79 | 0.80 | 0.79 | 0.79 | 0.00% | |
| 0.80 | 0.80 | 0.79 | 0.79 | 0.00% | |
| 0.80 | 0.80 | 0.79 | 0.79 | 0.00% | |
| 0.79 | 0.81 | 0.79 | 0.79 | 0.00% | |
| 0.78 | 0.79 | 0.78 | 0.79 | 0.00% | |
| 0.81 | 0.81 | 0.79 | 0.79 | 0.00% | |
| 0.79 | 0.81 | 0.79 | 0.79 | 0.00% | |
| 0.81 | 0.82 | 0.79 | 0.79 | -1.25% | |
| 0.83 | 0.83 | 0.79 | 0.80 | -1.23% | |
| 0.80 | 0.83 | 0.78 | 0.81 | +5.19% | |
| 0.81 | 0.83 | 0.77 | 0.77 | -4.94% | |
| 0.82 | 0.84 | 0.81 | 0.81 | -1.22% | |
| 0.82 | 0.85 | 0.81 | 0.82 | -1.20% | |
| 0.81 | 0.83 | 0.81 | 0.83 | +1.22% | |
| 0.81 | 0.83 | 0.81 | 0.82 | 0.00% | |
| 0.83 | 0.84 | 0.81 | 0.82 | -1.20% | |
| 0.84 | 0.85 | 0.83 | 0.83 | 0.00% | |
| 0.83 | 0.84 | 0.82 | 0.83 | +1.22% | |
| 0.81 | 0.84 | 0.81 | 0.82 | +1.23% | |
| 0.81 | 0.82 | 0.81 | 0.81 | 0.00% | |
| 0.82 | 0.82 | 0.81 | 0.81 | -1.22% | |
| 0.82 | 0.83 | 0.82 | 0.82 | +1.23% | |
| 0.82 | 0.82 | 0.81 | 0.81 | -1.22% | |
| 0.82 | 0.83 | 0.82 | 0.82 | 0.00% | |
| 0.82 | 0.83 | 0.81 | 0.82 | +1.23% | |
| 0.85 | 0.85 | 0.81 | 0.81 | 0.00% | |
| 0.82 | 0.83 | 0.81 | 0.81 | 0.00% | |
| 0.82 | 0.84 | 0.81 | 0.81 | -1.22% | |
| 0.81 | 0.83 | 0.81 | 0.82 | -1.20% | |
| 0.81 | 0.85 | 0.81 | 0.83 | 0.00% | |
| 0.81 | 0.83 | 0.80 | 0.83 | +5.06% | |
| 0.81 | 0.84 | 0.79 | 0.79 | -3.66% | |
| 0.80 | 0.85 | 0.80 | 0.82 | +2.50% | |
| 0.82 | 0.83 | 0.80 | 0.80 | -3.61% | |
| 0.82 | 0.85 | 0.82 | 0.83 | 0.00% | |
| 0.82 | 0.86 | 0.82 | 0.83 | -2.35% | |
| 0.83 | 0.89 | 0.81 | 0.85 | +2.41% | |
| 0.85 | 0.91 | 0.83 | 0.83 | -2.35% | |
| 0.93 | 0.93 | 0.83 | 0.85 | -10.53% | |
| 1.00 | 1.00 | 0.91 | 0.95 | -6.86% | |
| 1.00 | 1.03 | 1.00 | 1.02 | -0.97% | |
| 1.01 | 1.04 | 1.01 | 1.03 | +0.98% | |
| 0.99 | 1.03 | 0.97 | 1.02 | +0.99% | |
| 1.04 | 1.04 | 0.98 | 1.01 | 0.00% | |
| 1.01 | 1.03 | 0.99 | 1.01 | -1.94% | |
| 1.01 | 1.07 | 1.00 | 1.03 | +0.98% | |
| 0.97 | 1.03 | 0.94 | 1.02 | +0.99% | |
| 0.99 | 1.03 | 0.99 | 1.01 | 0.00% | |
| 1.03 | 1.03 | 0.99 | 1.01 | -2.88% | |
| 1.01 | 1.04 | 1.00 | 1.04 | +1.96% | |
| 1.01 | 1.04 | 0.97 | 1.02 | -0.97% | |
| 1.00 | 1.04 | 0.97 | 1.03 | +0.98% | |
| 1.01 | 1.04 | 0.98 | 1.02 | +0.99% | |
| 1.04 | 1.05 | 1.00 | 1.01 | -1.94% | |
| 1.02 | 1.05 | 0.99 | 1.03 | +0.98% | |
| 1.02 | 1.04 | 0.99 | 1.02 | 0.00% | |
| 1.03 | 1.04 | 0.98 | 1.02 | -1.92% | |
| 1.02 | 1.05 | 0.94 | 1.04 | 0.00% | |
| 1.00 | 1.05 | 0.96 | 1.04 | +0.97% | |
| 1.01 | 1.03 | 0.98 | 1.03 | 0.00% | |
| 0.95 | 1.05 | 0.93 | 1.03 | +7.29% | |
| 0.84 | 0.98 | 0.82 | 0.96 | +14.29% | |
| 0.85 | 0.91 | 0.84 | 0.84 | -2.33% | |
| 0.84 | 0.87 | 0.84 | 0.86 | +1.18% | |
| 0.83 | 0.86 | 0.82 | 0.85 | +3.66% | |
| 0.80 | 0.83 | 0.80 | 0.82 | +1.23% | |
| 0.79 | 0.82 | 0.78 | 0.81 | +1.25% | |
| 0.77 | 0.81 | 0.77 | 0.80 | +1.27% | |
| 0.79 | 0.79 | 0.77 | 0.79 | 0.00% | |
| 0.78 | 0.81 | 0.78 | 0.79 | 0.00% | |
| 0.78 | 0.82 | 0.77 | 0.79 | 0.00% | |
| 0.80 | 0.83 | 0.77 | 0.79 | -2.47% | |
| 0.81 | 0.82 | 0.80 | 0.81 | 0.00% | |
| 0.82 | 0.83 | 0.81 | 0.81 | -2.41% | |
| 0.83 | 0.83 | 0.82 | 0.83 | 0.00% | |
| 0.83 | 0.86 | 0.83 | 0.83 | 0.00% | |
| 0.83 | 0.86 | 0.82 | 0.83 | -2.35% | |
| 0.85 | 0.88 | 0.82 | 0.85 | +1.19% | |
| 0.85 | 0.85 | 0.84 | 0.84 | -1.18% | |
| 0.85 | 0.87 | 0.84 | 0.85 | -1.16% | |
| 0.87 | 0.87 | 0.85 | 0.86 | -1.15% | |
| 0.86 | 0.89 | 0.86 | 0.87 | +1.16% | |
| 0.88 | 0.90 | 0.86 | 0.86 | -2.27% | |
| 0.89 | 0.90 | 0.86 | 0.88 | -1.12% | |
| 0.86 | 0.90 | 0.86 | 0.89 | +2.30% | |
| 0.90 | 0.90 | 0.86 | 0.87 | -2.25% | |
| 0.87 | 0.90 | 0.87 | 0.89 | +1.14% | |
| 0.87 | 0.90 | 0.86 | 0.88 | +1.15% | |
| 0.84 | 0.88 | 0.84 | 0.87 | +3.57% | |
| 0.86 | 0.88 | 0.84 | 0.84 | -2.33% | |
| 0.83 | 0.87 | 0.83 | 0.86 | +2.38% | |
| 0.84 | 0.86 | 0.83 | 0.84 | -1.18% | |
| 0.83 | 0.86 | 0.83 | 0.85 | 0.00% | |
| 0.84 | 0.86 | 0.83 | 0.85 | -1.16% | |
| 0.87 | 0.88 | 0.86 | 0.86 | -3.37% | |
| 0.88 | 0.89 | 0.88 | 0.89 | 0.00% | |
| 0.88 | 0.91 | 0.88 | 0.89 | -2.20% | |
| 0.92 | 0.92 | 0.90 | 0.91 | -1.09% | |
| 0.89 | 0.93 | 0.88 | 0.92 | +2.22% | |
| 0.87 | 0.90 | 0.87 | 0.90 | +2.27% | |
| 0.88 | 0.91 | 0.87 | 0.88 | -3.30% | |
| 0.90 | 0.91 | 0.89 | 0.91 | +2.25% | |
| 0.89 | 0.92 | 0.88 | 0.89 | 0.00% | |
| 0.89 | 0.93 | 0.89 | 0.89 | -1.11% | |
| 0.90 | 0.91 | 0.88 | 0.90 | -1.10% | |
| 0.89 | 0.91 | 0.89 | 0.91 | +2.25% | |
| 0.87 | 0.90 | 0.87 | 0.89 | +2.30% | |
| 0.86 | 0.91 | 0.86 | 0.87 | +1.16% | |
| 0.86 | 0.90 | 0.86 | 0.86 | -3.37% | |
| 0.88 | 0.90 | 0.87 | 0.89 | -3.26% | |
| 0.88 | 0.92 | 0.88 | 0.92 | +4.55% | |
| 0.90 | 0.92 | 0.88 | 0.88 | -2.22% | |
| 0.92 | 0.92 | 0.89 | 0.90 | -1.10% | |
| 0.90 | 0.91 | 0.90 | 0.91 | +1.11% | |
| 0.89 | 0.92 | 0.89 | 0.90 | +1.12% | |
| 0.90 | 0.90 | 0.88 | 0.89 | -1.11% | |
| 0.88 | 0.90 | 0.87 | 0.90 | +1.12% | |
| 0.88 | 0.90 | 0.87 | 0.89 | +2.30% | |
| 0.90 | 0.90 | 0.87 | 0.87 | -1.14% | |
| 0.87 | 0.89 | 0.87 | 0.88 | +1.15% | |
| 0.88 | 0.89 | 0.87 | 0.87 | -3.33% | |
| 0.89 | 0.90 | 0.88 | 0.90 | +2.27% | |
| 0.88 | 0.90 | 0.88 | 0.88 | -2.22% | |
| 0.90 | 0.94 | 0.90 | 0.90 | -1.10% | |
| 0.93 | 0.94 | 0.89 | 0.91 | -3.19% | |
| 0.92 | 0.95 | 0.90 | 0.94 | +2.17% | |
| 0.92 | 0.93 | 0.90 | 0.92 | +4.55% | |
| 0.88 | 0.89 | 0.85 | 0.88 | -2.22% | |
| 0.93 | 0.94 | 0.90 | 0.90 | -1.10% | |
| 0.89 | 0.93 | 0.89 | 0.91 | +2.25% | |
| 0.90 | 0.93 | 0.88 | 0.89 | -3.26% | |
| 0.91 | 0.94 | 0.89 | 0.92 | -1.08% | |
| 0.91 | 0.93 | 0.91 | 0.93 | +1.09% | |
| 0.91 | 0.92 | 0.89 | 0.92 | +2.22% | |
| 0.91 | 0.95 | 0.88 | 0.90 | -2.17% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -3.16% | |
| 0.97 | 0.99 | 0.94 | 0.95 | -4.04% | |
| 0.96 | 1.00 | 0.95 | 0.99 | +3.13% | |
| 0.95 | 0.98 | 0.94 | 0.96 | -1.03% | |
| 1.00 | 1.00 | 0.93 | 0.97 | -3.00% | |
| 0.98 | 1.04 | 0.94 | 1.00 | +2.04% | |
| 1.00 | 1.00 | 0.95 | 0.98 | -1.01% | |
| 1.05 | 1.06 | 0.97 | 0.99 | -6.60% | |
| 1.20 | 1.20 | 1.05 | 1.06 | -7.02% | |
| 1.22 | 1.24 | 1.03 | 1.14 | -4.20% | |
| 1.06 | 1.20 | 1.02 | 1.19 | +15.53% | |
| 0.93 | 1.08 | 0.91 | 1.03 | +15.73% | |
| 0.93 | 0.98 | 0.89 | 0.89 | -7.29% | |
| 0.95 | 1.00 | 0.92 | 0.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBAT chart for longer ranges.