CleanBnB S.p.A. (BIT:CBB)
Italy · Delayed Price · Currency is EUR 1.020
+0.010 (0.99%)
Jan 28, 2026, 10:20 AM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 21,600 |
| Jan 26, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 12,000 |
| Jan 23, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.20% | 27,200 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.46% | 800 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 1,600 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.41% | 13,600 |
| Jan 19, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 25,600 |
| Jan 16, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 8,800 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 13,600 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 10,400 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.33% | 30,400 |
| Jan 12, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.33% | 9,600 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.27% | 85,600 |
| Jan 8, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.29% | 56,000 |
| Jan 7, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.45% | 60,000 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 1,600 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 8,800 |
| Jan 2, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.20% | 2,400 |
| Dec 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.84% | 2,400 |
| Dec 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 23, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 7,200 |
| Dec 22, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.60% | 7,200 |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 18, 2025 | 1.01 | 1.01 | 0.93 | 1.00 | 1.00 | 0.20% | 33,600 |
| Dec 17, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -1.58% | 4,000 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 5,600 |
| Dec 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 800 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 800 |
| Dec 11, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.50% | 6,400 |
| Dec 10, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 8,800 |
| Dec 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 10,400 |
| Dec 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 11,200 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 800 |
| Dec 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 4,800 |
| Dec 3, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.81% | 32,800 |
| Dec 2, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 3.77% | 21,600 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 8,800 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,800 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 10,400 |
| Nov 26, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.84% | 5,600 |
| Nov 25, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.84% | 3,200 |
| Nov 24, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.01% | 4,000 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,600 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 34,400 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 16,800 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.63% | 12,000 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 24,800 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 24,800 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -1.41% | 17,600 |
| Nov 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 4,000 |