ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8813 +0.0116 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 0.8700 0.8990 0.8626 0.8813 99,283 +0.01(+1.33%)
Jan 06, 2026 0.8400 0.8800 0.8400 0.8697 138,413 +0.03(+3.54%)
Jan 05, 2026 0.8558 0.8799 0.8400 0.8400 167,617 -0.02(-1.82%)
Jan 02, 2026 0.8320 0.8700 0.8300 0.8556 105,337 +0.02(+2.45%)
Dec 31, 2025 0.8350 0.8605 0.8350 0.8351 286,552 -0.02(-1.87%)
Dec 30, 2025 0.8320 0.8589 0.8320 0.8510 107,118 -0.00(-0.35%)
Dec 29, 2025 0.8400 0.8630 0.8300 0.8540 323,543 -0.01(-1.04%)
Dec 26, 2025 0.8650 0.8838 0.8629 0.8630 190,300 -0.02(-2.61%)
Dec 24, 2025 0.8800 0.8921 0.8800 0.8861 73,942 -0.01(-0.67%)
Dec 23, 2025 0.8800 0.9100 0.8800 0.8921 92,984 -0.02(-2.24%)
Dec 22, 2025 0.9200 0.9200 0.9000 0.9125 66,305 -0.01(-0.78%)
Dec 19, 2025 0.8900 0.9280 0.8767 0.9197 156,769 +0.02(+2.66%)
Dec 18, 2025 0.8740 0.9000 0.8740 0.8959 63,621 +0.01(+1.52%)
Dec 17, 2025 0.8820 0.9149 0.8740 0.8825 172,054 -0.03(-3.01%)
Dec 16, 2025 0.9000 0.9099 0.8860 0.9099 113,173 +0.02(+2.18%)
Dec 15, 2025 0.8900 0.9151 0.8830 0.8905 349,655 -0.00(-0.11%)
Dec 12, 2025 0.8900 0.9299 0.8900 0.8915 112,777 -0.00(-0.41%)
Dec 11, 2025 0.9000 0.9090 0.8830 0.8952 66,793 -0.01(-1.41%)
Dec 10, 2025 0.8900 0.9080 0.8900 0.9080 62,519 +0.02(+2.32%)
Dec 09, 2025 0.8720 0.9000 0.8720 0.8874 102,572 +0.02(+2.45%)
Dec 08, 2025 0.8620 0.9081 0.8600 0.8662 127,056 +0.00(+0.46%)
Dec 05, 2025 0.8615 0.8998 0.8615 0.8622 155,986 -0.03(-3.12%)
Dec 04, 2025 0.8800 0.9000 0.8700 0.8900 204,978 -0.03(-3.05%)
Dec 03, 2025 0.8800 0.9200 0.8800 0.9180 105,885 +0.04(+4.26%)
Dec 02, 2025 0.8950 0.9190 0.8800 0.8805 69,713 -0.02(-1.88%)
Dec 01, 2025 0.9200 0.9231 0.8900 0.8974 137,443 -0.01(-1.37%)
Nov 28, 2025 0.9000 0.9100 0.9000 0.9099 34,260 +0.01(+1.10%)
Nov 26, 2025 0.8888 0.9180 0.8888 0.9000 94,115 +0.01(+0.77%)
Nov 25, 2025 0.9000 0.9000 0.8800 0.8931 67,165 -0.00(-0.21%)
Nov 24, 2025 0.8800 0.8950 0.8730 0.8950 44,756 +0.00(+0.11%)
Nov 21, 2025 0.8800 0.9000 0.8730 0.8940 38,014 +0.02(+2.75%)
Nov 20, 2025 0.8969 0.9000 0.8700 0.8701 126,062 -0.01(-0.67%)
Nov 19, 2025 0.8728 0.8899 0.8728 0.8760 74,679 +0.00(+0.37%)
Nov 18, 2025 0.8830 0.8900 0.8701 0.8728 137,312 -0.02(-2.59%)
Nov 17, 2025 0.8900 0.9000 0.8800 0.8960 148,387 +0.02(+1.82%)
Nov 14, 2025 0.8800 0.9000 0.8800 0.8800 187,231 -0.02(-2.22%)
Nov 13, 2025 0.9000 0.9400 0.8960 0.9000 182,624 -0.01(-0.56%)
Nov 12, 2025 0.9300 0.9428 0.8900 0.9051 229,052 -0.04(-3.82%)
Nov 11, 2025 0.9245 0.9500 0.9000 0.9410 235,728 +0.02(+1.78%)
Nov 10, 2025 0.9211 0.9338 0.9000 0.9245 176,381 +0.05(+5.12%)
Nov 07, 2025 0.8800 0.8899 0.8529 0.8795 403,212 -0.02(-2.34%)
Nov 06, 2025 0.9319 0.9399 0.9000 0.9006 178,480 -0.01(-1.36%)
Nov 05, 2025 0.8900 0.9300 0.8900 0.9130 92,954 +0.02(+2.53%)
Nov 04, 2025 0.9000 0.9297 0.8800 0.8905 254,344 -0.03(-3.21%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.