CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.49	0.50	0.48	0.50	0.50	-0.64%	43,632
Jun 12, 2025	0.49	0.50	0.48	0.50	0.50	2.00%	19,039
Jun 11, 2025	0.49	0.50	0.45	0.49	0.49	1.32%	22,450
Jun 10, 2025	0.51	0.51	0.48	0.48	0.48	-2.03%	19,452
Jun 9, 2025	0.52	0.52	0.48	0.49	0.49	-5.10%	20,550
Jun 6, 2025	0.53	0.53	0.52	0.52	0.52	-3.93%	13,012
Jun 5, 2025	0.54	0.55	0.51	0.54	0.54	10.44%	72,009
Jun 4, 2025	0.58	0.58	0.47	0.49	0.49	-18.32%	77,610
Jun 3, 2025	0.60	0.60	0.59	0.60	0.60	1.91%	5,100
Jun 2, 2025	0.58	0.60	0.57	0.59	0.59	-1.79%	8,025
May 30, 2025	0.58	0.60	0.55	0.60	0.60	2.50%	9,510
May 29, 2025	0.55	0.59	0.53	0.58	0.58	1.82%	27,868
May 28, 2025	0.54	0.58	0.53	0.57	0.57	9.25%	14,749
May 27, 2025	0.51	0.54	0.47	0.53	0.53	1.20%	59,000
May 23, 2025	0.52	0.57	0.50	0.52	0.52	-5.55%	30,531
May 22, 2025	0.51	0.55	0.47	0.55	0.55	5.87%	54,691
May 21, 2025	0.56	0.57	0.52	0.52	0.52	-11.89%	21,552
May 20, 2025	0.60	0.60	0.55	0.59	0.59	-1.22%	22,340
May 19, 2025	0.58	0.60	0.56	0.60	0.60	0.58%	28,815
May 16, 2025	0.59	0.60	0.58	0.59	0.59	4.13%	20,515
May 15, 2025	0.56	0.59	0.55	0.57	0.57	-1.72%	12,495
May 14, 2025	0.54	0.59	0.52	0.58	0.58	11.54%	48,757
May 13, 2025	0.57	0.57	0.51	0.52	0.52	-9.96%	37,820
May 12, 2025	0.59	0.59	0.57	0.58	0.58	-3.63%	8,702
May 9, 2025	0.58	0.60	0.56	0.60	0.60	1.35%	40,100
May 8, 2025	0.57	0.66	0.56	0.59	0.59	3.74%	74,289
May 7, 2025	0.56	0.59	0.56	0.57	0.57	0.35%	4,400
May 6, 2025	0.57	0.57	0.56	0.57	0.57	0.74%	11,220
May 5, 2025	0.58	0.59	0.56	0.56	0.56	-2.79%	40,310
May 2, 2025	0.60	0.60	0.56	0.58	0.58	-2.85%	64,283
May 1, 2025	0.61	0.61	0.60	0.60	0.60	-0.50%	32,636
Apr 30, 2025	0.60	0.62	0.58	0.60	0.60	1.52%	56,960
Apr 29, 2025	0.65	0.65	0.57	0.59	0.59	-9.06%	51,465
Apr 28, 2025	0.64	0.70	0.64	0.65	0.65	2.96%	31,426
Apr 25, 2025	0.66	0.66	0.63	0.63	0.63	3.24%	8,283
Apr 24, 2025	0.61	0.61	0.61	0.61	0.61	-4.47%	2,000
Apr 23, 2025	0.64	0.67	0.64	0.64	0.64	1.59%	26,834
Apr 22, 2025	0.61	0.65	0.60	0.63	0.63	1.00%	15,000
Apr 21, 2025	0.62	0.62	0.62	0.62	0.62	-5.35%	1,500
Apr 17, 2025	0.62	0.66	0.61	0.66	0.66	-	7,511
Apr 16, 2025	0.62	0.66	0.62	0.66	0.66	1.95%	3,500
Apr 15, 2025	0.66	0.66	0.64	0.65	0.65	-1.61%	25,558
Apr 14, 2025	0.58	0.66	0.58	0.66	0.66	13.27%	40,460
Apr 11, 2025	0.61	0.64	0.57	0.58	0.58	-7.90%	17,898
Apr 10, 2025	0.63	0.63	0.61	0.63	0.63	-1.55%	10,825
Apr 9, 2025	0.61	0.64	0.60	0.64	0.64	3.20%	8,265
Apr 8, 2025	0.64	0.64	0.60	0.62	0.62	-4.59%	2,147
Apr 7, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Apr 4, 2025	0.63	0.65	0.63	0.65	0.65	3.13%	2,205
Apr 3, 2025	0.64	0.65	0.63	0.63	0.63	-2.18%	20,434