LON:CBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.47	15.47	15.10	15.19	15.19	-1.44%	23,532
Sep 22, 2026	15.21	15.42	15.20	15.41	15.41	0.72%	17,257
Sep 21, 2026	14.55	15.38	14.54	15.30	15.30	6.08%	44,453
Sep 18, 2026	13.83	14.45	13.83	14.43	14.43	5.76%	46,838
Sep 17, 2026	13.59	13.71	13.58	13.64	13.64	1.85%	17,174
Sep 16, 2026	13.42	13.45	13.35	13.39	13.39	-0.63%	28,428
Sep 15, 2026	13.67	13.67	13.37	13.48	13.48	-2.74%	31,248
Sep 14, 2026	13.70	13.88	13.68	13.86	13.86	-0.11%	5,608
Sep 11, 2026	13.62	14.07	13.55	13.87	13.87	2.14%	17,432
Sep 10, 2026	13.73	13.77	13.55	13.58	13.58	-1.47%	34,383
Sep 9, 2026	13.94	14.02	13.75	13.79	13.79	-0.33%	30,449
Sep 8, 2026	13.79	13.85	13.72	13.83	13.83	-0.54%	19,456
Sep 7, 2026	14.04	14.04	13.85	13.91	13.91	-0.66%	39,500
Sep 4, 2026	14.23	14.32	13.91	14.00	14.00	-1.53%	26,704
Sep 3, 2026	13.75	14.21	13.71	14.22	14.22	4.66%	11,237
Sep 2, 2026	13.57	13.59	13.52	13.58	13.58	-0.89%	3,659
Sep 1, 2026	13.86	13.86	13.65	13.71	13.71	-1.77%	10,830
Aug 28, 2026	13.99	14.02	13.89	13.95	13.95	-1.33%	10,396
Aug 27, 2026	13.88	14.16	13.87	14.14	14.14	3.17%	6,134
Aug 26, 2026	13.73	13.79	13.62	13.71	13.71	-1.05%	2,013
Aug 25, 2026	14.07	14.10	13.76	13.85	13.85	-0.72%	13,596
Aug 24, 2026	13.54	13.81	13.47	13.95	13.95	2.74%	47,233
Aug 21, 2026	13.21	13.63	13.19	13.58	13.58	7.31%	15,531
Aug 20, 2026	12.24	12.58	12.17	12.65	12.65	5.77%	8,643
Aug 19, 2026	11.31	12.17	11.31	11.96	11.96	4.96%	17,397
Aug 18, 2026	11.32	11.32	11.31	11.40	11.40	1.33%	4,406
Aug 17, 2026	11.14	11.24	11.13	11.25	11.25	1.83%	11,612
Aug 14, 2026	11.09	11.10	11.01	11.05	11.05	-1.73%	4,193
Aug 13, 2026	11.28	11.29	11.23	11.24	11.24	0.40%	2,919
Aug 12, 2026	11.23	11.34	11.20	11.20	11.20	-0.56%	9,281
Aug 11, 2026	11.29	11.37	11.24	11.26	11.26	-0.73%	3,654
Aug 10, 2026	11.52	11.53	11.40	11.34	11.34	-1.18%	4,131
Aug 7, 2026	11.48	11.54	11.47	11.48	11.48	-	3,545
Aug 6, 2026	11.45	11.45	11.40	11.48	11.48	0.61%	920
Aug 5, 2026	11.35	11.41	11.33	11.41	11.41	0.73%	4,790
Aug 4, 2026	11.30	11.36	11.25	11.32	11.32	0.24%	13,732
Aug 3, 2026	11.07	11.22	11.02	11.30	11.30	2.03%	11,050
Jul 31, 2026	11.38	11.38	11.06	11.07	11.07	-3.38%	9,768
Jul 30, 2026	11.42	11.56	11.42	11.46	11.46	-0.22%	1,260
Jul 29, 2026	11.53	11.57	11.53	11.48	11.48	0.66%	1,803
Jul 28, 2026	11.36	11.44	11.28	11.41	11.41	-1.38%	726
Jul 27, 2026	11.65	11.74	11.55	11.57	11.57	1.07%	19,638
Jul 24, 2026	11.71	11.72	11.40	11.45	11.45	-1.42%	9,539
Jul 23, 2026	11.66	11.71	11.61	11.61	11.61	-1.32%	5,847
Jul 22, 2026	11.76	11.77	11.68	11.77	11.77	-0.84%	2,531
Jul 21, 2026	11.68	11.91	11.68	11.87	11.87	2.93%	17,070
Jul 20, 2026	11.32	11.46	11.32	11.53	11.53	2.90%	42,591
Jul 17, 2026	11.11	11.21	11.09	11.20	11.20	-2.18%	6,613
Jul 16, 2026	11.31	11.36	11.30	11.45	11.45	-0.84%	1,764
Jul 15, 2026	11.49	11.52	11.49	11.55	11.55	0.74%	879