CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	25.03	25.15	24.64	24.96	24.96	-0.72%	4,473
Jul 23, 2026	25.75	25.75	25.14	25.14	25.14	-2.08%	2,643
Jul 22, 2026	25.98	25.98	25.67	25.67	25.67	-1.59%	2,207
Jul 21, 2026	26.38	26.38	26.05	26.09	26.09	0.72%	1,287
Jul 20, 2026	26.08	26.16	25.90	25.90	25.90	-1.21%	959
Jul 17, 2026	25.50	26.22	25.50	26.22	26.22	1.83%	4,387
Jul 16, 2026	26.34	26.36	25.75	25.75	25.75	-2.65%	1,866
Jul 15, 2026	27.37	27.37	26.43	26.45	26.45	-3.17%	1,267
Jul 14, 2026	27.06	27.34	26.84	27.32	27.32	-0.52%	1,885
Jul 13, 2026	26.53	27.46	26.53	27.46	27.46	3.58%	1,701
Jul 10, 2026	26.26	26.55	26.26	26.51	26.51	0.36%	1,643
Jul 9, 2026	27.35	27.35	26.42	26.42	26.42	-3.06%	2,292
Jul 8, 2026	26.84	27.25	26.51	27.25	27.25	2.16%	1,817
Jul 7, 2026	26.60	27.09	26.60	26.67	26.67	0.07%	3,383
Jul 6, 2026	28.88	28.88	26.45	26.65	26.65	-7.40%	12,858
Jul 2, 2026	29.03	29.03	28.76	28.78	28.78	1.94%	4,481
Jul 1, 2026	29.00	29.20	28.22	28.24	28.24	-3.34%	9,024
Jun 30, 2026	28.30	29.21	28.30	29.21	29.21	4.44%	1,572
Jun 29, 2026	27.77	27.97	27.33	27.97	27.97	1.28%	1,843
Jun 26, 2026	27.46	27.75	27.37	27.62	27.62	1.65%	8,623
Jun 25, 2026	25.94	27.17	25.94	27.17	27.17	4.39%	5,282
Jun 24, 2026	26.03	26.36	26.00	26.03	26.03	-1.26%	3,787
Jun 23, 2026	27.02	27.02	26.31	26.36	26.36	-3.42%	2,419
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