ADX:CBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.80	0.85	0.78	0.83	0.83	3.75%	141,505
Feb 26, 2026	0.87	0.87	0.80	0.80	0.80	-7.94%	83,017
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-0.69%	72,990
Feb 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 23, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 18, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	12,000
Feb 17, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-	1,394,000
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	23,000
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	-	63,215
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	-	785
Feb 6, 2026	0.88	0.88	0.88	0.88	0.88	-	50,000
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-	15,000
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	-	50,000
Feb 3, 2026	0.88	0.88	0.88	0.88	0.88	-	130,000
Feb 2, 2026	0.89	0.89	0.88	0.88	0.88	-1.35%	28,842
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	63,000
Jan 28, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	62,800
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	28,000
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	31,000
Jan 23, 2026	0.87	0.90	0.87	0.90	0.90	3.80%	150,000
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-0.11%	427,000
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-0.91%	25,474
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-	114,000
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	28,512
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	52,899
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 13, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	5,059
Jan 9, 2026	0.86	0.88	0.86	0.88	0.88	2.44%	111,000
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 7, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 6, 2026	0.86	0.86	0.86	0.86	0.86	-	9,990
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-	10
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Dec 31, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 30, 2025	0.87	0.87	0.86	0.86	0.86	-2.82%	95,000
Dec 29, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 26, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 25, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 23, 2025	0.89	0.89	0.89	0.89	0.89	-1.34%	250,200
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	-	-