CleanBnB S.p.A. (BIT:CBB)
Italy · Delayed Price · Currency is EUR 0.8900
-0.0300 (-3.26%)
Mar 9, 2026, 5:27 PM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.04% | 3,200 |
| Mar 6, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 0.88% | 15,200 |
| Mar 5, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.66% | 3,200 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 15,200 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -3.00% | 33,600 |
| Mar 2, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -3.11% | 9,600 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 1.47% | 11,200 |
| Feb 26, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 9,600 |
| Feb 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,600 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.41% | 12,800 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.83% | 19,200 |
| Feb 20, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.84% | 16,000 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 8,800 |
| Feb 18, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -0.21% | 4,800 |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 13, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 2,400 |
| Feb 12, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 1.91% | 31,200 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.84% | 6,400 |
| Feb 10, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 11,200 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -5.25% | 81,600 |
| Feb 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 12,000 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 5,600 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,600 |
| Feb 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 800 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 12,800 |
| Jan 30, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -0.49% | 11,200 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 28, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 6,400 |
| 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 |