CurveBeam AI Limited (ASX:CVB)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0050 (-3.85%)
Last updated: Sep 12, 2025, 12:48 PM AEST
CurveBeam AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 6,288 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 17,836 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 91,452 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 56,168 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 31,008 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -17.86% | 303,504 |
| Sep 3, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 16.67% | 193,914 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 62,274 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 21,000 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.24% | 227,831 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 43,015 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 111,346 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 96,414 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 35,806 |
| Aug 21, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 17.24% | 196,578 |
| Aug 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 191,926 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 54,138 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 114,131 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 133,628 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 133,911 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 22,184 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 86,700 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.64% | 207,618 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 41,530 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 372,395 |
| Aug 5, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | 6.38% | 314,925 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13.25% | 91,118 |
| Aug 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.75% | 33,132 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 46,628 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1.27% | 170,910 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2.60% | 25,641 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4.05% | 42,588 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -2.63% | 120,804 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -1.30% | 58,850 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -4.94% | 213,949 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.58% | 18,139 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.04% | 52,991 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 29,459 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.33% | 10,000 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 5.63% | 104,185 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 73,969 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.33% | 2,920 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5.63% | 14,069 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.39% | 53,868 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,108 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 1.41% | 280,311 |
| Jun 30, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | -7.79% | 397,470 |
| Jun 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 6.94% | 234,478 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.86% | 126,818 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6.06% | 224,464 |