CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	27.80	27.80	26.55	26.55	26.55	-3.73%	22,045
Jan 26, 2026	28.92	28.92	27.58	27.58	27.58	-4.57%	10,254
Jan 23, 2026	28.14	28.90	28.10	28.90	28.90	2.01%	12,035
Jan 22, 2026	27.70	28.50	27.66	28.33	28.33	2.94%	14,833
Jan 21, 2026	27.45	28.09	27.18	27.52	27.52	0.29%	32,680
Jan 20, 2026	28.21	28.24	27.40	27.44	27.44	-4.76%	20,685
Jan 16, 2026	29.81	29.81	28.60	28.81	28.81	-2.50%	15,241
Jan 15, 2026	29.92	30.34	29.46	29.55	29.55	-0.97%	26,676
Jan 14, 2026	29.11	29.84	28.91	29.84	29.84	1.98%	18,450
Jan 13, 2026	30.30	30.36	29.17	29.26	29.26	-3.65%	17,766
Jan 12, 2026	28.53	30.64	28.31	30.37	30.37	5.97%	33,834
Jan 9, 2026	29.01	29.06	28.11	28.66	28.66	-0.80%	21,687
Jan 8, 2026	27.89	28.98	27.76	28.89	28.89	3.22%	39,959
Jan 7, 2026	27.47	28.28	27.47	27.99	27.99	1.52%	39,148
Jan 6, 2026	27.90	27.93	27.27	27.57	27.57	-1.04%	31,288
Jan 5, 2026	29.06	29.11	27.63	27.86	27.86	-3.77%	65,857
Jan 2, 2026	28.36	29.29	28.36	28.95	28.95	2.04%	41,224
Dec 31, 2025	28.38	29.39	27.98	28.37	28.37	0.04%	77,975
Dec 30, 2025	27.22	29.37	27.22	28.36	28.36	4.15%	154,773
Dec 29, 2025	28.42	28.67	27.21	27.23	27.23	-5.71%	70,203
Dec 26, 2025	28.82	29.23	28.62	28.88	28.88	0.31%	50,341
Dec 24, 2025	28.58	28.94	28.40	28.79	28.79	0.42%	37,361
Dec 23, 2025	27.62	29.25	26.38	28.67	28.67	4.10%	100,295
Dec 22, 2025	30.38	30.45	27.50	27.54	27.54	-8.99%	85,175
Dec 19, 2025	31.85	33.04	30.00	30.26	30.26	0.83%	119,650
Dec 18, 2025	43.15	43.94	30.00	30.01	30.01	-25.52%	313,653
Dec 17, 2025	40.90	41.75	39.51	40.29	40.29	4.73%	126,465
Dec 16, 2025	33.20	39.44	32.71	38.47	38.47	18.37%	151,239
Dec 15, 2025	38.08	38.08	32.10	32.50	32.50	-6.66%	225,963
Dec 12, 2025	28.25	35.26	27.65	34.82	34.82	54.57%	255,307
Dec 11, 2025	21.91	22.62	21.86	22.53	22.53	2.12%	10,321
Dec 10, 2025	22.52	22.52	21.94	22.06	22.06	-2.13%	7,145
Dec 9, 2025	21.79	22.62	21.79	22.54	22.54	3.06%	17,975
Dec 8, 2025	23.17	23.20	21.44	21.87	21.87	-5.14%	4,037
Dec 5, 2025	23.58	23.87	23.06	23.06	23.05	-1.99%	5,873
Dec 4, 2025	22.44	23.56	22.17	23.52	23.52	4.78%	6,563
Dec 3, 2025	22.25	23.00	22.03	22.45	22.45	1.07%	9,014
Dec 2, 2025	23.15	23.25	22.18	22.21	22.21	-2.70%	6,789
Dec 1, 2025	20.85	22.83	20.85	22.83	22.83	8.82%	4,826
Nov 28, 2025	21.05	21.20	20.98	20.98	20.98	0.40%	1,140
Nov 26, 2025	20.63	20.92	20.63	20.89	20.89	2.69%	4,651
Nov 25, 2025	20.88	20.88	20.01	20.35	20.35	-2.71%	17,404
Nov 24, 2025	21.01	21.94	20.33	20.91	20.91	1.08%	2,736
Nov 21, 2025	18.66	20.76	18.66	20.69	20.69	10.56%	108,937
Nov 20, 2025	18.82	19.14	18.52	18.71	18.71	1.27%	2,281
Nov 19, 2025	19.43	19.93	18.43	18.48	18.48	-4.35%	11,180
Nov 18, 2025	19.50	19.82	19.13	19.32	19.32	-3.90%	5,366
Nov 17, 2025	20.81	21.42	20.00	20.10	20.10	-2.64%	9,963
Nov 14, 2025	24.02	24.02	20.01	20.65	20.65	-15.96%	10,514
Nov 13, 2025	25.83	25.83	24.46	24.57	24.57	-6.45%	9,463