CleanBnB S.p.A. (BIT:CBB)
Italy · Delayed Price · Currency is EUR 1.225
+0.040 (3.38%)
Aug 13, 2025, 1:22 PM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 2.94% | 150,400 |
| Aug 12, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 6,400 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 28,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,800 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 14,400 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,600 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 16,000 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 9,600 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 6,400 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 3,200 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 7,200 |
| Jul 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,600 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,400 |
| Jul 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,000 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | - | 34,400 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 20,000 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 8,800 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 23,200 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 800 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,800 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 8,800 |
| Jul 15, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 13,600 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 7,200 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 13,600 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 40,800 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 53,600 |
| Jul 7, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 11,200 |
| Jul 4, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 13,600 |
| Jul 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 15,200 |
| Jul 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 37,600 |
| Jul 1, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 15,200 |
| Jun 30, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 20,800 |
| Jun 27, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 29,600 |
| Jun 26, 2025 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 136,000 |
| Jun 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 5,600 |
| Jun 24, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 8,000 |
| Jun 23, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 5,600 |
| Jun 20, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 6,400 |
| Jun 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 4,000 |
| Jun 18, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 9,600 |
| Jun 17, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 9,600 |
| Jun 16, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 2,400 |
| Jun 13, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 40,800 |
| Jun 12, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 4,800 |
| Jun 11, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 9,600 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,000 |
| Jun 9, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 15,200 |
| Jun 6, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 6,400 |
| Jun 5, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 8,000 |