CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	28.90	28.90	27.29	27.29	27.29	-5.99%	14,441
Jun 18, 2026	28.13	29.09	27.54	29.03	29.03	3.85%	3,928
Jun 17, 2026	28.31	28.50	27.95	27.95	27.95	-1.07%	2,448
Jun 16, 2026	28.98	29.07	28.26	28.26	28.26	-1.92%	1,376
Jun 15, 2026	29.76	29.76	28.67	28.81	28.81	-1.31%	8,505
Jun 12, 2026	27.61	30.87	27.61	29.19	29.19	-4.95%	19,480
Jun 11, 2026	31.14	31.21	29.81	30.71	30.71	-1.10%	7,615
Jun 10, 2026	31.42	32.02	30.88	31.05	31.05	-1.58%	8,526
Jun 9, 2026	32.97	34.12	31.45	31.55	31.55	-4.35%	13,196
Jun 8, 2026	32.35	32.98	31.76	32.98	32.98	4.33%	7,551
Jun 5, 2026	30.77	32.25	30.77	31.61	31.61	6.43%	18,157
Jun 4, 2026	27.79	29.88	27.79	29.70	29.70	6.54%	3,091
Jun 3, 2026	28.66	28.66	27.61	27.88	27.88	-4.55%	2,182
Jun 2, 2026	29.54	29.54	28.88	29.21	29.21	-1.14%	8,481
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