CleanBnB S.p.A. (BIT:CBB)
Italy · Delayed Price · Currency is EUR 1.025
-0.010 (-0.97%)
Oct 31, 2025, 3:09 PM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 8,000 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 8,800 |
| Oct 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 15,200 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 16,000 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 12,800 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 27,200 |
| Oct 23, 2025 | 1.03 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 87,200 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.01 | 1.04 | 1.04 | -4.59% | 104,800 |
| Oct 21, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 20,800 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 8,000 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 41,600 |
| Oct 16, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 10,400 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 23,200 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 5,600 |
| Oct 13, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 17,600 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 24,000 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 10,400 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 144,800 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 13,600 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 11,200 |
| Oct 3, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 20,000 |
| Oct 2, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 23,200 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 64,800 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 8,000 |
| Sep 29, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 24,000 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 14,400 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | - | 20,800 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 8,000 |
| Sep 23, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 12,000 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,200 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 5,600 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 48,000 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 800 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 121,600 |
| Sep 15, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 22,400 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 20,800 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 19,200 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 13,600 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 4,800 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,600 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 16,800 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 6,400 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,800 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 12,000 |
| Sep 1, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 28,800 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 11,200 |
| Aug 28, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 20,000 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 49,600 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 18,400 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 27,200 |