CBAT(CBAT)
CBAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.74 | $0.76 | $0.73 | $0.74 | 63,100 |
| 5/20/2026 | $0.72 | $0.75 | $0.72 | $0.73 | 45,033 |
| 5/19/2026 | $0.77 | $0.77 | $0.70 | $0.73 | 58,135 |
| 5/18/2026 | $0.78 | $0.78 | $0.72 | $0.74 | 287,600 |
| 5/15/2026 | $0.79 | $0.79 | $0.78 | $0.78 | 63,733 |
| 5/14/2026 | $0.79 | $0.79 | $0.79 | $0.79 | 48,302 |
| 5/13/2026 | $0.79 | $0.80 | $0.79 | $0.79 | 55,547 |
| 5/12/2026 | $0.80 | $0.80 | $0.79 | $0.79 | 162,500 |
| 5/11/2026 | $0.80 | $0.80 | $0.79 | $0.79 | 76,700 |
| 5/8/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 43,800 |
| 5/7/2026 | $0.78 | $0.79 | $0.78 | $0.79 | 65,930 |
| 5/6/2026 | $0.81 | $0.81 | $0.79 | $0.79 | 55,500 |
| 5/5/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 31,906 |
| 5/4/2026 | $0.81 | $0.82 | $0.79 | $0.79 | 53,772 |
| 5/1/2026 | $0.83 | $0.83 | $0.79 | $0.80 | 73,646 |
| 4/30/2026 | $0.80 | $0.83 | $0.78 | $0.81 | 42,000 |
| 4/29/2026 | $0.81 | $0.83 | $0.77 | $0.77 | 147,800 |
| 4/28/2026 | $0.82 | $0.84 | $0.81 | $0.81 | 98,015 |
| 4/27/2026 | $0.82 | $0.85 | $0.81 | $0.82 | 123,988 |
| 4/24/2026 | $0.81 | $0.83 | $0.81 | $0.82 | 59,583 |
| 4/23/2026 | $0.81 | $0.82 | $0.81 | $0.81 | 82,600 |
| 4/22/2026 | $0.83 | $0.84 | $0.81 | $0.81 | 142,200 |
| 4/21/2026 | $0.84 | $0.85 | $0.83 | $0.83 | 113,300 |
| 4/20/2026 | $0.83 | $0.84 | $0.82 | $0.83 | 65,000 |
| 4/17/2026 | $0.81 | $0.84 | $0.81 | $0.82 | 108,000 |
| 4/16/2026 | $0.81 | $0.82 | $0.81 | $0.81 | 96,234 |
| 4/15/2026 | $0.82 | $0.82 | $0.81 | $0.81 | 59,502 |
| 4/14/2026 | $0.82 | $0.83 | $0.81 | $0.82 | 142,828 |
| 4/13/2026 | $0.82 | $0.82 | $0.81 | $0.81 | 73,929 |
| 4/10/2026 | $0.81 | $0.83 | $0.81 | $0.81 | 43,000 |
| 4/9/2026 | $0.81 | $0.83 | $0.81 | $0.82 | 71,700 |
| 4/8/2026 | $0.84 | $0.84 | $0.81 | $0.81 | 24,300 |
| 4/7/2026 | $0.82 | $0.83 | $0.81 | $0.81 | 24,844 |
| 4/6/2026 | $0.82 | $0.84 | $0.81 | $0.81 | 30,200 |
| 4/2/2026 | $0.81 | $0.83 | $0.81 | $0.82 | 21,169 |
| 4/1/2026 | $0.81 | $0.85 | $0.81 | $0.83 | 28,639 |
| 3/31/2026 | $0.81 | $0.83 | $0.80 | $0.83 | 35,813 |
| 3/30/2026 | $0.81 | $0.84 | $0.79 | $0.79 | 230,145 |
| 3/27/2026 | $0.80 | $0.85 | $0.80 | $0.81 | 153,890 |
| 3/26/2026 | $0.82 | $0.83 | $0.80 | $0.80 | 61,900 |
| 3/25/2026 | $0.82 | $0.85 | $0.82 | $0.83 | 108,961 |
| 3/24/2026 | $0.82 | $0.86 | $0.82 | $0.83 | 31,483 |
| 3/23/2026 | $0.83 | $0.89 | $0.81 | $0.85 | 95,200 |
| 3/20/2026 | $0.85 | $0.91 | $0.83 | $0.83 | 74,897 |
| 3/19/2026 | $0.93 | $0.93 | $0.83 | $0.85 | 206,100 |
| 3/18/2026 | $1.00 | $1.00 | $0.91 | $0.95 | 211,400 |
| 3/17/2026 | $1.00 | $1.03 | $1.00 | $1.01 | 119,188 |
| 3/16/2026 | $1.01 | $1.04 | $1.00 | $1.03 | 87,366 |
| 3/13/2026 | $0.99 | $1.03 | $0.97 | $1.02 | 123,625 |
| 3/12/2026 | $1.04 | $1.04 | $0.98 | $1.01 | 136,300 |
| 3/11/2026 | $1.01 | $1.03 | $0.99 | $1.01 | 151,956 |
| 3/10/2026 | $1.01 | $1.07 | $1.00 | $1.03 | 248,948 |
| 3/9/2026 | $0.97 | $1.03 | $0.94 | $1.02 | 89,430 |
| 3/6/2026 | $0.99 | $1.03 | $0.99 | $1.01 | 249,645 |
| 3/5/2026 | $1.03 | $1.03 | $0.99 | $1.01 | 162,039 |
| 3/4/2026 | $1.01 | $1.04 | $1.00 | $1.04 | 123,093 |
| 3/3/2026 | $1.01 | $1.04 | $0.97 | $1.02 | 135,593 |
| 3/2/2026 | $1.00 | $1.04 | $0.97 | $1.03 | 353,000 |
| 2/27/2026 | $1.01 | $1.04 | $0.98 | $1.02 | 483,232 |
| 2/26/2026 | $1.04 | $1.05 | $1.00 | $1.01 | 47,740 |
| 2/25/2026 | $1.02 | $1.05 | $0.99 | $1.03 | 246,178 |
| 2/24/2026 | $1.02 | $1.04 | $0.99 | $1.02 | 108,818 |
| 2/23/2026 | $1.03 | $1.04 | $0.98 | $1.02 | 158,506 |