CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	23.64	24.01	23.52	23.73	23.73	0.61%	3,251
Oct 14, 2026	23.76	24.26	23.48	23.59	23.59	-1.11%	4,847
Oct 13, 2026	24.49	24.49	23.85	23.85	23.85	-2.55%	3,929
Oct 12, 2026	24.98	25.02	24.47	24.48	24.48	-1.99%	14,912
Oct 9, 2026	24.59	25.00	24.59	24.97	24.97	0.66%	1,886
Oct 8, 2026	25.67	25.67	24.41	24.81	24.81	-3.26%	3,979
Oct 7, 2026	25.57	25.81	25.57	25.65	25.65	-0.26%	7,648
Oct 6, 2026	25.59	25.83	25.51	25.71	25.71	0.72%	3,864
Oct 5, 2026	25.99	25.99	25.41	25.53	25.53	-2.31%	6,404
Oct 2, 2026	26.36	26.36	25.26	26.13	26.13	-0.55%	3,909
Oct 1, 2026	26.13	26.40	25.97	26.28	26.28	0.56%	2,741
Sep 30, 2026	27.52	27.52	25.61	26.13	26.13	-10.65%	38,461
Sep 29, 2026	29.19	29.39	29.18	29.25	29.25	-0.73%	3,019
Sep 28, 2026	28.83	29.55	28.82	29.46	29.46	-0.20%	3,940
Sep 25, 2026	29.76	29.76	29.33	29.52	29.52	-0.45%	1,860
Sep 24, 2026	30.67	30.67	29.63	29.65	29.65	-3.67%	3,481
Sep 23, 2026	30.44	31.00	30.18	30.78	30.78	1.62%	8,959
Sep 22, 2026	28.61	30.38	28.61	30.29	30.29	6.16%	7,742
Sep 21, 2026	28.86	28.86	28.51	28.53	28.53	0.95%	2,071
Sep 18, 2026	28.40	28.40	27.78	28.26	28.26	-1.51%	7,563
Sep 17, 2026	28.73	28.73	28.60	28.70	28.70	0.96%	807
Sep 16, 2026	28.60	28.80	28.43	28.43	28.43	-0.33%	3,290
Sep 15, 2026	28.69	28.72	28.25	28.52	28.52	-0.61%	3,425
Sep 14, 2026	27.42	28.79	27.42	28.69	28.69	3.24%	1,717
Sep 11, 2026	28.43	28.43	27.68	27.79	27.79	-1.27%	16,354
Sep 10, 2026	29.16	29.16	28.15	28.15	28.15	-3.62%	651
Sep 9, 2026	29.37	29.55	28.65	29.21	29.21	-1.21%	2,996
Sep 8, 2026	29.32	29.92	28.92	29.57	29.57	1.53%	11,088
Sep 4, 2026	28.67	29.42	28.61	29.12	29.12	1.93%	16,606
Sep 3, 2026	28.84	28.95	28.34	28.57	28.57	-0.95%	3,222
Sep 2, 2026	28.43	29.12	28.43	28.85	28.85	1.46%	1,242
Sep 1, 2026	28.40	28.75	28.29	28.43	28.43	-0.35%	5,421
Aug 31, 2026	28.47	28.71	28.30	28.53	28.53	-1.76%	5,516
Aug 28, 2026	28.05	29.04	27.72	29.04	29.04	3.85%	2,328
Aug 27, 2026	28.32	28.35	27.88	27.96	27.96	-1.28%	4,404
Aug 26, 2026	28.76	29.36	28.33	28.33	28.33	-1.11%	4,672
Aug 25, 2026	28.49	28.68	28.49	28.64	28.64	0.96%	1,665
Aug 24, 2026	28.47	30.00	28.05	28.37	28.37	-0.67%	9,882
Aug 21, 2026	27.84	28.82	27.84	28.56	28.56	3.19%	36,842
Aug 20, 2026	27.76	27.76	27.63	27.68	27.68	-0.87%	1,130
Aug 19, 2026	27.43	28.07	27.34	27.92	27.92	4.79%	3,803
Aug 18, 2026	26.78	26.83	26.30	26.64	26.64	-0.55%	4,991
Aug 17, 2026	27.03	27.45	26.79	26.79	26.79	-0.64%	3,096
Aug 14, 2026	26.74	27.00	26.73	26.96	26.96	-1.35%	2,115
Aug 13, 2026	27.75	27.75	26.97	27.33	27.33	1.67%	2,633
Aug 12, 2026	27.07	27.09	26.88	26.88	26.88	-0.77%	5,686
Aug 11, 2026	26.17	27.09	26.02	27.09	27.09	4.82%	5,244
Aug 10, 2026	25.59	26.25	25.59	25.84	25.84	0.88%	4,517
Aug 7, 2026	25.52	25.69	25.52	25.62	25.62	0.65%	893
Aug 6, 2026	24.87	25.45	24.67	25.45	25.45	5.92%	3,106