FRA:CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.50	31.63	30.38	30.38	30.38	-3.56%	3,801
Mar 26, 2026	32.24	32.34	31.50	31.50	31.50	-2.39%	641
Mar 25, 2026	31.76	32.62	31.76	32.27	32.27	2.02%	11,442
Mar 24, 2026	31.49	31.74	31.37	31.63	31.63	-0.47%	2,095
Mar 23, 2026	29.71	32.01	29.44	31.78	31.78	5.51%	15,920
Mar 20, 2026	31.43	32.21	30.12	30.12	30.12	-4.20%	11,816
Mar 19, 2026	32.37	32.42	31.05	31.44	31.44	-4.29%	4,632
Mar 18, 2026	32.79	34.50	32.69	32.85	32.85	0.83%	44,239
Mar 17, 2026	32.20	32.79	31.97	32.58	32.58	0.43%	12,441
Mar 16, 2026	31.00	32.47	30.56	32.44	32.44	9.15%	52,249
Mar 13, 2026	30.22	30.22	29.46	29.72	29.72	-1.91%	8,257
Mar 12, 2026	31.19	31.19	29.99	30.30	30.30	-4.08%	7,765
Mar 11, 2026	31.46	31.59	31.30	31.59	31.59	-0.57%	2,121
Mar 10, 2026	30.85	31.94	30.85	31.77	31.77	4.75%	6,741
Mar 9, 2026	29.38	30.33	29.32	30.33	30.33	-1.04%	12,174
Mar 6, 2026	31.36	31.43	30.24	30.65	30.65	-2.20%	14,951
Mar 5, 2026	32.09	32.34	31.00	31.34	31.34	-2.88%	8,282
Mar 4, 2026	31.61	32.43	31.50	32.27	32.27	0.66%	4,809
Mar 3, 2026	33.00	33.02	31.40	32.06	32.06	-4.07%	37,768
Mar 2, 2026	33.30	33.92	33.16	33.42	33.42	-3.61%	26,867
Feb 27, 2026	35.90	35.99	34.65	34.67	34.67	-3.56%	13,529
Feb 26, 2026	35.66	36.02	35.65	35.95	35.95	0.76%	3,579
Feb 25, 2026	34.45	35.80	34.45	35.68	35.68	4.39%	18,191
Feb 24, 2026	34.42	34.45	33.80	34.18	34.18	-1.21%	1,563
Feb 23, 2026	34.28	35.29	34.28	34.60	34.60	0.96%	18,914
Feb 20, 2026	34.12	34.65	34.12	34.27	34.27	1.06%	8,775
Feb 19, 2026	34.37	34.46	33.91	33.91	33.91	-0.82%	861
Feb 18, 2026	33.65	34.40	33.65	34.19	34.19	3.26%	9,105
Feb 17, 2026	32.68	33.25	32.50	33.11	33.11	1.53%	7,880
Feb 16, 2026	32.30	32.92	32.30	32.61	32.61	0.40%	23,829
Feb 13, 2026	34.21	34.34	32.20	32.48	32.48	-5.86%	13,340
Feb 12, 2026	34.56	36.04	33.93	34.50	34.50	-0.17%	8,029
Feb 11, 2026	35.02	35.70	32.96	34.56	34.56	-2.40%	17,990
Feb 10, 2026	35.34	36.14	34.80	35.41	35.41	-0.06%	8,678
Feb 9, 2026	34.10	35.47	34.10	35.43	35.43	3.90%	9,976
Feb 6, 2026	33.80	34.10	33.48	34.10	34.10	0.89%	9,128
Feb 5, 2026	35.11	35.48	33.52	33.80	33.80	-3.87%	4,149
Feb 4, 2026	35.81	35.96	34.92	35.16	35.16	-1.62%	7,703
Feb 3, 2026	35.69	36.21	35.67	35.74	35.74	0.93%	6,858
Feb 2, 2026	34.39	35.41	34.39	35.41	35.41	2.13%	4,737
Jan 30, 2026	34.60	35.34	34.56	34.67	34.67	-0.14%	13,379
Jan 29, 2026	35.04	35.04	34.42	34.72	34.72	-1.25%	5,961
Jan 28, 2026	35.58	35.58	34.81	35.16	35.16	-1.10%	1,355
Jan 27, 2026	34.83	35.56	34.83	35.55	35.55	2.13%	3,190
Jan 26, 2026	34.21	35.23	34.21	34.81	34.81	1.10%	4,463
Jan 23, 2026	34.80	34.97	34.43	34.43	34.43	-1.15%	1,922
Jan 22, 2026	34.44	35.25	34.44	34.83	34.83	0.72%	28,645
Jan 21, 2026	34.31	34.58	33.50	34.58	34.58	0.90%	4,793
Jan 20, 2026	34.09	34.33	34.09	34.27	34.27	-	2,784
Jan 19, 2026	33.83	34.50	33.51	34.27	34.27	-2.42%	29,792