CBON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	22.36	22.36	22.32	22.36	22.36	0.04%	1,526
Jul 14, 2025	22.32	22.35	22.28	22.35	22.35	0.09%	1,108
Jul 11, 2025	22.40	22.40	22.33	22.33	22.33	0.07%	952
Jul 10, 2025	22.32	22.32	22.32	22.32	22.32	-0.16%	64
Jul 9, 2025	22.30	22.35	22.30	22.35	22.35	0.07%	466
Jul 8, 2025	22.26	22.34	22.26	22.34	22.34	0.04%	1,764
Jul 7, 2025	22.35	22.39	22.28	22.33	22.33	-0.27%	4,106
Jul 3, 2025	22.39	22.39	22.39	22.39	22.39	0.07%	175
Jul 2, 2025	22.41	22.41	22.37	22.37	22.37	-	513
Jul 1, 2025	22.35	22.37	22.31	22.37	22.37	-0.04%	1,007
Jun 30, 2025	22.32	22.40	22.32	22.38	22.35	0.25%	5,054
Jun 27, 2025	22.30	22.33	22.30	22.33	22.29	-0.11%	733
Jun 26, 2025	22.37	22.37	22.33	22.35	22.32	0.07%	669
Jun 25, 2025	22.33	22.36	22.33	22.34	22.30	0.06%	408
Jun 24, 2025	22.29	22.36	22.29	22.32	22.29	-0.01%	3,317
Jun 23, 2025	22.33	22.34	22.31	22.33	22.29	0.09%	1,511
Jun 20, 2025	22.32	22.33	22.28	22.31	22.27	0.13%	677
Jun 18, 2025	22.25	22.28	22.24	22.28	22.24	-0.02%	1,296
Jun 17, 2025	22.28	22.28	22.28	22.28	22.25	-	110
Jun 16, 2025	22.30	22.31	22.28	22.28	22.25	-0.02%	585
Jun 13, 2025	22.22	22.35	22.22	22.29	22.25	-0.07%	1,957
Jun 12, 2025	22.26	22.30	22.25	22.30	22.27	0.07%	1,648
Jun 11, 2025	22.35	22.35	22.22	22.29	22.25	0.04%	2,763
Jun 10, 2025	22.26	22.28	22.26	22.28	22.24	0.04%	892
Jun 9, 2025	22.23	22.30	22.23	22.27	22.23	0.09%	1,030
Jun 6, 2025	22.19	22.25	22.19	22.25	22.21	-0.43%	333
Jun 5, 2025	22.37	22.37	22.29	22.34	22.31	0.13%	1,429
Jun 4, 2025	22.24	22.31	22.24	22.31	22.28	0.27%	3,603
Jun 3, 2025	22.20	22.25	22.20	22.25	22.22	0.11%	1,077
Jun 2, 2025	22.16	22.25	22.16	22.23	22.19	-0.25%	345
May 30, 2025	22.34	22.35	22.27	22.28	22.21	-0.34%	6,594
May 29, 2025	22.35	22.36	22.31	22.36	22.29	0.11%	298
May 28, 2025	22.33	22.33	22.33	22.33	22.26	-0.07%	183
May 27, 2025	22.35	22.35	22.35	22.35	22.28	0.11%	105
May 23, 2025	22.36	22.36	22.30	22.32	22.25	0.29%	1,954
May 22, 2025	22.34	22.34	22.23	22.26	22.19	-0.29%	1,954
May 21, 2025	22.29	22.34	22.23	22.32	22.25	0.40%	8,899
May 20, 2025	22.22	22.25	22.22	22.23	22.16	0.14%	635
May 19, 2025	22.17	22.20	22.17	22.20	22.13	-0.22%	503
May 16, 2025	22.19	22.25	22.19	22.25	22.18	-0.58%	802
May 15, 2025	22.20	22.38	22.20	22.38	22.31	0.70%	855
May 14, 2025	22.18	22.24	22.18	22.23	22.16	-0.07%	1,165
May 13, 2025	22.25	22.25	22.24	22.24	22.17	0.09%	344
May 12, 2025	22.25	22.26	22.18	22.22	22.15	0.20%	2,981
May 9, 2025	22.09	22.23	22.09	22.18	22.11	0.18%	682
May 8, 2025	22.07	22.24	22.07	22.14	22.07	-0.23%	1,624
May 7, 2025	22.19	22.19	22.19	22.19	22.12	-0.05%	450
May 6, 2025	22.24	22.24	22.17	22.20	22.13	-0.07%	4,198
May 5, 2025	22.20	22.24	22.19	22.21	22.14	0.28%	2,616
May 2, 2025	22.18	22.18	22.12	22.15	22.08	0.59%	1,470