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)

0.9800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 0.9550 1.020 0.9550 0.9800 537,937 +0.02(+2.08%)
Oct 03, 2025 0.8800 0.9767 0.8750 0.9600 682,246 +0.08(+8.50%)
Oct 02, 2025 0.9000 0.9000 0.8720 0.8848 74,824 -0.01(-1.36%)
Oct 01, 2025 0.8726 0.8980 0.8726 0.8970 104,368 +0.00(+0.25%)
Sep 30, 2025 0.8613 0.9000 0.8613 0.8948 49,414 -0.01(-0.58%)
Sep 29, 2025 0.9000 0.9097 0.8800 0.9000 76,247 -0.00(-0.42%)
Sep 26, 2025 0.8900 0.9100 0.8900 0.9038 159,608 -0.00(-0.31%)
Sep 25, 2025 0.8750 0.9066 0.8750 0.9066 160,404 +0.03(+3.08%)
Sep 24, 2025 0.8900 0.9000 0.8700 0.8795 166,331 -0.01(-0.59%)
Sep 23, 2025 0.8600 0.9100 0.8600 0.8847 142,051 +0.00(+0.53%)
Sep 22, 2025 0.8600 0.9100 0.8600 0.8800 229,936 +0.02(+1.97%)
Sep 19, 2025 0.8800 0.9050 0.8630 0.8630 121,949 -0.05(-5.16%)
Sep 18, 2025 0.8800 0.9100 0.8700 0.9100 171,592 +0.04(+4.36%)
Sep 17, 2025 0.8664 0.8878 0.8600 0.8720 148,059 +0.00(+0.00%)
Sep 16, 2025 0.8800 0.9000 0.8500 0.8720 408,225 -0.01(-0.74%)
Sep 15, 2025 0.8900 0.9200 0.8500 0.8785 312,963 -0.00(-0.30%)
Sep 12, 2025 0.8850 0.9056 0.8800 0.8811 88,096 +0.01(+0.70%)
Sep 11, 2025 0.8900 0.9400 0.8750 0.8750 336,994 -0.02(-2.41%)
Sep 10, 2025 0.8991 0.9200 0.8882 0.8966 156,871 -0.00(-0.27%)
Sep 09, 2025 0.8959 0.9130 0.8800 0.8990 272,774 +0.00(+0.35%)
Sep 08, 2025 0.9000 0.9300 0.8921 0.8959 129,880 -0.03(-2.94%)
Sep 05, 2025 0.9300 0.9300 0.9112 0.9230 68,655 -0.01(-0.75%)
Sep 04, 2025 0.9090 0.9300 0.9000 0.9300 48,669 +0.02(+2.48%)
Sep 03, 2025 0.9020 0.9300 0.8900 0.9075 77,060 -0.01(-0.61%)
Sep 02, 2025 0.9000 0.9299 0.9000 0.9131 51,930 -0.02(-1.82%)
Aug 29, 2025 0.9000 0.9300 0.9000 0.9300 38,150 +0.01(+1.53%)
Aug 28, 2025 0.9100 0.9333 0.9001 0.9160 53,873 -0.00(-0.42%)
Aug 27, 2025 0.8900 0.9300 0.8900 0.9199 77,679 +0.02(+2.20%)
Aug 26, 2025 0.9500 0.9600 0.8701 0.9001 865,159 -0.07(-6.91%)
Aug 25, 2025 0.9700 1.004 0.9400 0.9669 591,411 -0.02(-2.33%)
Aug 22, 2025 0.9800 1.000 0.9600 0.9900 138,973 +0.00(+0.00%)
Aug 21, 2025 0.9600 1.030 0.9500 0.9900 78,079 +0.01(+1.12%)
Aug 20, 2025 0.9900 1.010 0.9500 0.9790 44,543 -0.03(-3.07%)
Aug 19, 2025 1.030 1.030 0.9600 1.010 114,093 -0.04(-3.81%)
Aug 18, 2025 1.000 1.085 0.9812 1.050 240,065 +0.06(+6.26%)
Aug 15, 2025 0.9700 1.010 0.9576 0.9881 104,423 +0.00(+0.04%)
Aug 14, 2025 1.000 1.010 0.9500 0.9877 38,731 -0.02(-1.72%)
Aug 13, 2025 0.9900 1.010 0.9700 1.005 102,463 +0.00(+0.50%)
Aug 12, 2025 0.9300 1.010 0.9300 1.000 94,028 +0.04(+4.17%)
Aug 11, 2025 0.9600 0.9738 0.9163 0.9600 70,358 -0.01(-1.03%)
Aug 08, 2025 0.9200 1.030 0.9000 0.9700 825,859 +0.05(+5.38%)
Aug 07, 2025 0.9200 0.9250 0.9072 0.9205 54,922 +0.01(+1.12%)
Aug 06, 2025 0.9100 0.9500 0.9100 0.9103 82,663 +0.00(+0.39%)
Aug 05, 2025 0.9300 0.9500 0.8801 0.9068 92,258 -0.02(-1.97%)
Aug 04, 2025 0.8900 0.9400 0.8811 0.9250 116,340 +0.03(+3.35%)
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 following
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.