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)

0.8525 +0.0025 (+0.29%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.8300 0.8878 0.8100 0.8452 95,166 +0.01(+1.45%)
Mar 20, 2026 0.8500 0.9050 0.8303 0.8331 74,897 -0.02(-1.99%)
Mar 19, 2026 0.9337 0.9337 0.8300 0.8500 206,054 -0.10(-10.42%)
Mar 18, 2026 1.000 1.000 0.9127 0.9489 211,360 -0.07(-6.51%)
Mar 17, 2026 1.000 1.030 1.000 1.015 119,189 -0.02(-1.46%)
Mar 16, 2026 1.010 1.040 1.005 1.030 87,367 +0.01(+0.98%)
Mar 13, 2026 0.9900 1.030 0.9700 1.020 123,625 +0.01(+0.99%)
Mar 12, 2026 1.040 1.040 0.9800 1.010 136,277 +0.00(+0.00%)
Mar 11, 2026 1.010 1.030 0.9900 1.010 151,556 -0.02(-1.94%)
Mar 10, 2026 1.010 1.070 0.9998 1.030 248,947 +0.01(+0.98%)
Mar 09, 2026 0.9700 1.030 0.9400 1.020 89,430 +0.01(+0.99%)
Mar 06, 2026 0.9900 1.030 0.9900 1.010 249,645 +0.00(+0.00%)
Mar 05, 2026 1.030 1.030 0.9899 1.010 162,040 -0.03(-2.88%)
Mar 04, 2026 1.010 1.040 1.000 1.040 122,778 +0.02(+1.96%)
Mar 03, 2026 1.010 1.040 0.9701 1.020 135,468 -0.01(-0.97%)
Mar 02, 2026 1.000 1.040 0.9744 1.030 352,967 +0.01(+0.98%)
Feb 27, 2026 1.010 1.040 0.9800 1.020 483,232 +0.01(+0.99%)
Feb 26, 2026 1.040 1.050 1.000 1.010 47,703 -0.02(-1.94%)
Feb 25, 2026 1.020 1.050 0.9912 1.030 246,058 +0.01(+0.98%)
Feb 24, 2026 1.020 1.040 0.9901 1.020 108,818 +0.00(+0.00%)
Feb 23, 2026 1.030 1.040 0.9800 1.020 158,504 -0.02(-1.92%)
Feb 20, 2026 1.020 1.045 0.9400 1.040 219,210 +0.00(+0.00%)
Feb 19, 2026 0.9997 1.050 0.9614 1.040 270,952 +0.01(+0.97%)
Feb 18, 2026 1.010 1.030 0.9781 1.030 257,398 +0.00(+0.00%)
Feb 17, 2026 0.9500 1.045 0.9300 1.030 615,710 +0.07(+7.18%)
Feb 13, 2026 0.8400 0.9800 0.8196 0.9610 516,831 +0.13(+15.09%)
Feb 12, 2026 0.8500 0.9075 0.8350 0.8350 629,559 -0.02(-2.88%)
Feb 11, 2026 0.8400 0.8685 0.8361 0.8598 78,439 +0.01(+1.15%)
Feb 10, 2026 0.8250 0.8600 0.8183 0.8500 123,386 +0.03(+3.19%)
Feb 09, 2026 0.8000 0.8308 0.8000 0.8237 101,314 +0.02(+2.09%)
Feb 06, 2026 0.7900 0.8150 0.7800 0.8068 82,164 +0.01(+1.47%)
Feb 05, 2026 0.7742 0.8099 0.7720 0.7951 102,405 +0.01(+0.66%)
Feb 04, 2026 0.7900 0.7900 0.7720 0.7899 129,324 -0.00(-0.03%)
Feb 03, 2026 0.7800 0.8100 0.7800 0.7901 121,458 +0.00(+0.43%)
Feb 02, 2026 0.7800 0.8216 0.7701 0.7867 73,503 -0.00(-0.42%)
Jan 30, 2026 0.8011 0.8300 0.7650 0.7900 94,110 -0.02(-2.47%)
Jan 29, 2026 0.8100 0.8199 0.8001 0.8100 103,338 -0.00(-0.49%)
Jan 28, 2026 0.8200 0.8298 0.8050 0.8140 119,944 -0.02(-2.02%)
Jan 27, 2026 0.8300 0.8311 0.8150 0.8308 138,095 -0.00(-0.05%)
Jan 26, 2026 0.8300 0.8600 0.8274 0.8312 175,870 -0.00(-0.34%)
Jan 23, 2026 0.8300 0.8583 0.8245 0.8340 105,273 -0.01(-1.48%)
Jan 22, 2026 0.8520 0.8797 0.8201 0.8465 253,242 +0.00(+0.42%)
Jan 21, 2026 0.8500 0.8548 0.8400 0.8430 138,238 -0.01(-0.71%)
Jan 20, 2026 0.8500 0.8700 0.8422 0.8490 137,013 -0.01(-1.36%)
Jan 16, 2026 0.8700 0.8700 0.8525 0.8607 223,867 -0.01(-0.76%)
Jan 15, 2026 0.8600 0.8850 0.8575 0.8673 47,698 +0.01(+0.60%)
Jan 14, 2026 0.8771 0.8980 0.8550 0.8621 170,187 -0.02(-2.19%)
Jan 13, 2026 0.8900 0.8980 0.8601 0.8814 90,293 -0.01(-1.45%)
Jan 12, 2026 0.8600 0.9000 0.8625 0.8944 162,282 +0.02(+2.44%)
Jan 09, 2026 0.8983 0.8983 0.8625 0.8731 39,677 -0.02(-2.01%)
Jan 08, 2026 0.8700 0.9000 0.8700 0.8910 44,741 +0.01(+1.10%)
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%)
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.