CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.54	29.54	29.24	29.18	-	-1.25%	2,705
Jun 1, 2026	28.87	29.57	28.84	29.55	29.55	2.22%	10,038
May 29, 2026	29.55	29.72	28.86	28.91	28.91	-2.13%	6,944
May 28, 2026	27.29	29.60	27.29	29.54	29.54	8.10%	2,688
May 27, 2026	27.42	27.42	26.82	27.32	27.32	0.07%	1,391
May 26, 2026	26.27	27.32	26.02	27.31	27.31	4.96%	3,504
May 22, 2026	26.89	26.91	26.01	26.02	26.02	-3.15%	4,285
May 21, 2026	26.33	26.86	26.33	26.86	26.86	0.79%	2,159
May 20, 2026	26.33	26.77	26.28	26.65	26.65	3.59%	6,181
May 19, 2026	26.54	26.54	25.73	25.73	25.73	-4.27%	14,127
May 18, 2026	25.85	26.89	25.55	26.88	26.88	4.42%	25,455
May 15, 2026	27.85	27.85	25.74	25.74	25.74	-8.30%	254,516
May 14, 2026	28.23	28.61	28.07	28.07	28.07	-0.78%	8,636
May 13, 2026	28.21	28.66	27.80	28.29	28.29	0.48%	3,334
May 12, 2026	28.84	28.84	28.05	28.15	28.15	-3.30%	2,487
May 11, 2026	29.10	29.47	28.41	29.11	29.11	-0.03%	18,542
May 8, 2026	30.17	30.17	29.12	29.12	29.12	-3.23%	1,728
May 7, 2026	30.63	30.63	29.66	30.09	30.09	-1.58%	3,747
May 6, 2026	30.05	30.58	29.72	30.58	30.57	3.72%	4,487
May 5, 2026	28.63	29.55	26.18	29.48	29.48	3.83%	14,775
May 4, 2026	29.28	29.28	28.20	28.39	28.39	-2.44%	9,157
May 1, 2026	29.85	30.18	29.08	29.10	29.10	-1.42%	18,118
Apr 30, 2026	28.84	29.84	28.84	29.52	29.52	4.02%	15,489
Apr 29, 2026	29.48	29.48	28.10	28.38	28.38	-2.71%	6,546
Apr 28, 2026	29.96	29.96	29.17	29.17	29.17	-3.67%	7,287
Apr 27, 2026	27.68	30.28	27.64	30.28	30.28	9.91%	5,639
Apr 24, 2026	25.55	27.87	25.55	27.55	27.55	8.34%	28,485
Apr 23, 2026	32.41	32.78	25.35	25.43	25.43	-16.48%	42,513
Apr 22, 2026	26.37	31.78	26.37	30.45	30.45	19.59%	57,869
Apr 21, 2026	25.92	26.14	25.18	25.46	25.46	-3.19%	8,977
Apr 20, 2026	24.02	26.30	24.02	26.30	26.30	9.56%	16,137
Apr 17, 2026	24.56	24.56	23.92	24.01	24.01	-0.10%	1,392
Apr 16, 2026	24.51	24.51	23.98	24.03	24.03	-2.71%	8,168
Apr 15, 2026	23.38	24.70	23.37	24.70	24.70	6.00%	3,147
Apr 14, 2026	23.16	23.30	23.05	23.30	23.30	-0.13%	1,702
Apr 13, 2026	22.72	23.33	22.72	23.33	23.33	1.79%	1,202
Apr 10, 2026	23.37	23.79	22.90	22.92	22.92	-2.39%	3,418
Apr 9, 2026	23.10	23.66	22.97	23.48	23.48	0.99%	6,770
Apr 8, 2026	23.32	23.63	22.91	23.25	23.25	2.33%	10,301
Apr 7, 2026	24.22	24.22	22.34	22.72	22.72	-7.28%	4,962
Apr 6, 2026	23.59	24.50	23.38	24.50	24.50	3.96%	11,535
Apr 2, 2026	21.95	23.83	21.95	23.57	23.57	3.48%	7,105
Apr 1, 2026	22.13	22.82	21.81	22.78	22.78	3.35%	6,089
Mar 31, 2026	19.99	22.04	19.99	22.04	22.04	12.22%	10,695
Mar 30, 2026	20.52	21.15	19.41	19.64	19.64	-4.25%	7,900
Mar 27, 2026	22.04	22.32	20.50	20.51	20.51	-6.23%	13,839
Mar 26, 2026	23.01	23.01	21.78	21.88	21.88	-5.75%	9,145
Mar 25, 2026	23.50	23.70	23.21	23.21	23.21	-0.76%	1,793
Mar 24, 2026	23.63	23.63	23.25	23.39	23.39	-1.25%	4,152
Mar 23, 2026	22.51	23.70	22.11	23.68	23.68	6.75%	12,235