Leverage Shares 3X Long Cerebras Systems CBRS ETP (LON:3CBR)
London · Delayed Price · Currency is GBP · Price in GBX 173.85
-6.35 (-3.52%)
At close: Sep 22, 2026
LON:3CBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 171.80 | 173.85 | 164.90 | 173.85 | - | -3.52% | 15,239 |
| Sep 21, 2026 | 161.20 | 180.20 | 161.20 | 180.20 | - | 16.79% | 18,671 |
| Sep 18, 2026 | 159.00 | 159.00 | 154.30 | 154.30 | - | 3.21% | 5,955 |
| Sep 17, 2026 | 141.20 | 150.00 | 141.20 | 149.50 | - | 13.73% | 22,726 |
| Sep 16, 2026 | 126.60 | 131.45 | 126.60 | 131.45 | - | 6.35% | 12,065 |
| Sep 15, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | - | 3.52% | - |
| Sep 14, 2026 | 124.80 | 125.30 | 115.90 | 119.40 | - | -19.89% | 133,819 |
| Sep 11, 2026 | 144.80 | 150.90 | 143.10 | 149.05 | - | 5.86% | 8,203 |
| Sep 10, 2026 | 145.60 | 148.80 | 140.80 | 140.80 | - | -9.69% | 5,107 |
| Sep 9, 2026 | 164.70 | 166.10 | 153.10 | 155.90 | - | -8.62% | 13,578 |
| Sep 8, 2026 | 184.30 | 184.30 | 170.00 | 170.60 | - | -10.98% | 10,331 |
| Sep 7, 2026 | 191.65 | 191.65 | 191.65 | 191.65 | - | -4.06% | - |
| Sep 4, 2026 | 142.60 | 199.90 | 142.60 | 199.75 | - | 47.63% | 62,807 |
| Sep 3, 2026 | 128.70 | 135.30 | 128.70 | 135.30 | - | 3.20% | 30 |
| Sep 2, 2026 | 108.60 | 131.10 | 105.80 | 131.10 | - | 12.77% | 37,965 |
| Sep 1, 2026 | 134.60 | 134.60 | 109.50 | 116.25 | - | -9.25% | 39,796 |
| Aug 28, 2026 | 136.90 | 137.00 | 126.50 | 128.10 | - | 0.67% | 20,086 |
| Aug 27, 2026 | 148.60 | 151.50 | 127.25 | 127.25 | - | 0.16% | 13,521 |
| Aug 26, 2026 | 136.30 | 136.30 | 122.50 | 127.05 | - | -2.90% | 38,517 |
| Aug 25, 2026 | 145.30 | 154.18 | 128.20 | 130.85 | - | -8.59% | 24,004 |
| Aug 24, 2026 | 155.60 | 159.20 | 139.20 | 143.15 | - | -18.43% | 69,913 |
| Aug 21, 2026 | 214.90 | 216.10 | 172.40 | 175.50 | - | -9.56% | 97,683 |
| Aug 20, 2026 | 188.70 | 194.05 | 188.70 | 194.05 | - | -7.95% | 3,589 |
| Aug 19, 2026 | 234.30 | 238.40 | 184.60 | 210.80 | - | -13.20% | 54,473 |
| Aug 18, 2026 | 374.50 | 374.60 | 232.70 | 242.85 | - | -37.15% | 57,689 |
| Aug 17, 2026 | 287.30 | 399.10 | 285.80 | 386.40 | - | 47.59% | 31,765 |
| Aug 14, 2026 | 309.60 | 321.00 | 261.80 | 261.80 | - | -9.99% | 39,989 |
| Aug 13, 2026 | 233.10 | 350.00 | 216.90 | 290.85 | - | -37.69% | 30,668 |
| Aug 12, 2026 | 369.60 | 466.75 | 369.60 | 466.75 | - | 33.99% | 20,849 |
| Aug 11, 2026 | 340.50 | 348.35 | 337.40 | 348.35 | - | -0.70% | 505 |
| Aug 10, 2026 | 336.80 | 350.80 | 331.40 | 350.80 | - | 8.41% | 20,589 |
| Aug 7, 2026 | 285.00 | 323.60 | 253.80 | 323.60 | - | 10.59% | 2,256 |
| Aug 6, 2026 | 285.60 | 292.60 | 282.30 | 292.60 | - | -4.24% | 385 |
| Aug 5, 2026 | 296.70 | 338.20 | 296.70 | 305.55 | - | -2.74% | 1,832 |
| Aug 4, 2026 | 328.70 | 328.70 | 314.15 | 314.15 | - | 18.28% | 1,934 |
| Aug 3, 2026 | 245.30 | 270.90 | 216.90 | 265.60 | - | 9.48% | 2,715 |
| Jul 31, 2026 | 265.40 | 274.90 | 242.60 | 242.60 | - | 1.72% | 1,535 |
| Jul 30, 2026 | 170.30 | 248.80 | 163.50 | 238.50 | - | 25.00% | 11,668 |
| Jul 29, 2026 | 243.10 | 243.10 | 190.80 | 190.80 | - | -16.41% | 333 |
| Jul 28, 2026 | 226.90 | 228.70 | 197.78 | 228.25 | - | 5.40% | 10,214 |
| Jul 27, 2026 | 305.70 | 310.00 | 214.40 | 216.55 | - | -20.34% | 13,789 |
| Jul 24, 2026 | 394.10 | 406.90 | 268.80 | 271.85 | - | -21.84% | 3,468 |
| Jul 23, 2026 | 352.10 | 370.80 | 313.80 | 347.80 | - | -13.35% | 5,832 |
| Jul 22, 2026 | 305.40 | 503.75 | 305.40 | 401.40 | - | 32.19% | 791 |
| Jul 21, 2026 | 240.30 | 303.65 | 235.60 | 303.65 | - | 55.12% | 3,809 |
| Jul 20, 2026 | 210.10 | 210.10 | 184.50 | 195.75 | - | 8.96% | 4,198 |
| Jul 17, 2026 | 212.50 | 212.70 | 177.90 | 179.65 | - | -20.14% | 5,328 |
| Jul 16, 2026 | 227.50 | 227.50 | 224.30 | 224.95 | - | -17.34% | 4,554 |
| Jul 15, 2026 | 327.20 | 327.20 | 272.15 | 272.15 | - | -12.88% | 1,400 |
| Jul 14, 2026 | 362.70 | 383.05 | 288.50 | 312.40 | - | -21.83% | 6,571 |