Mersen S.A. (CBLNY)
OTCMKTS · Delayed Price · Currency is USD
8.37
+0.38 (4.76%)
Nov 9, 2026, 3:29 PM EST
CBLNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.76% | 166 |
| Nov 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.68% | 206 |
| Nov 5, 2026 | 7.95 | 8.43 | 7.95 | 8.05 | 8.05 | -11.40% | 2,010 |
| Nov 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.45% | 100 |
| Oct 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.35% | 374 |
| Oct 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -5.32% | 221 |
| Sep 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3.71% | 2,100 |
| Sep 22, 2026 | 9.91 | 10.15 | 9.43 | 9.43 | 9.43 | 5.96% | 2,452 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.33% | 254 |
| Aug 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.07% | 2,000 |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.54% | 174 |
| Jul 10, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -3.32% | 850 |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | 4.17% | 350 |
| Jun 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | -10.84% | 125 |
| Jun 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - | 100 |
| Jun 22, 2026 | 10.03 | 10.03 | 9.69 | 9.69 | 9.57 | -13.87% | 614 |
| Jun 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 7.14% | 103 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 4.48% | 125 |
| Jun 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.92 | 11.79% | 1,000 |
| May 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.88 | 9.63% | 103 |
| May 12, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.10 | -3.53% | 5,200 |