CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.49	0.52	0.49	0.50	0.50	-1.96%	31,701
Feb 9, 2026	0.49	0.52	0.48	0.51	0.51	5.15%	17,460
Feb 6, 2026	0.51	0.51	0.47	0.49	0.49	-4.19%	10,600
Feb 5, 2026	0.51	0.51	0.47	0.51	0.51	6.57%	1,200
Feb 4, 2026	0.47	0.50	0.47	0.48	0.48	-0.67%	50,274
Feb 3, 2026	0.53	0.54	0.47	0.48	0.48	-8.21%	81,596
Feb 2, 2026	0.50	0.54	0.50	0.52	0.52	3.99%	46,031
Jan 30, 2026	0.51	0.53	0.50	0.50	0.50	-8.89%	5,145
Jan 29, 2026	0.52	0.55	0.48	0.55	0.55	7.82%	34,700
Jan 28, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	32,148
Jan 27, 2026	0.51	0.52	0.50	0.50	0.50	-	52,658
Jan 26, 2026	0.50	0.51	0.50	0.50	0.50	-4.94%	22,240
Jan 23, 2026	0.52	0.53	0.52	0.53	0.53	5.20%	12,698
Jan 22, 2026	0.50	0.54	0.50	0.50	0.50	-3.85%	43,661
Jan 21, 2026	0.51	0.54	0.50	0.52	0.52	-3.69%	7,900
Jan 20, 2026	0.52	0.54	0.52	0.54	0.54	5.66%	6,385
Jan 16, 2026	0.52	0.52	0.50	0.51	0.51	1.79%	37,350
Jan 15, 2026	0.54	0.54	0.50	0.50	0.50	-3.92%	55,445
Jan 14, 2026	0.51	0.54	0.50	0.52	0.52	0.29%	24,287
Jan 13, 2026	0.52	0.53	0.52	0.52	0.52	-5.26%	7,550
Jan 12, 2026	0.52	0.55	0.52	0.55	0.55	1.65%	8,313
Jan 9, 2026	0.55	0.59	0.51	0.54	0.54	-1.64%	73,080
Jan 8, 2026	0.54	0.60	0.54	0.55	0.55	-8.33%	34,646
Jan 7, 2026	0.62	0.62	0.54	0.60	0.60	0.84%	13,760
Jan 6, 2026	0.61	0.63	0.58	0.60	0.59	-5.56%	4,200
Jan 5, 2026	0.60	0.64	0.59	0.63	0.63	5.92%	74,646
Jan 2, 2026	0.58	0.60	0.56	0.59	0.59	6.21%	4,505
Dec 31, 2025	0.53	0.58	0.53	0.56	0.56	3.70%	8,265
Dec 30, 2025	0.53	0.54	0.51	0.54	0.54	4.65%	12,397
Dec 29, 2025	0.53	0.58	0.52	0.52	0.52	-2.64%	9,380
Dec 26, 2025	0.53	0.53	0.52	0.53	0.53	-	9,365
Dec 24, 2025	0.55	0.55	0.52	0.53	0.53	-4.07%	43,165
Dec 23, 2025	0.61	0.63	0.55	0.55	0.55	-7.92%	54,017
Dec 22, 2025	0.60	0.60	0.59	0.60	0.60	-4.67%	23,774
Dec 19, 2025	0.60	0.63	0.60	0.63	0.63	-0.77%	22,100
Dec 18, 2025	0.59	0.63	0.59	0.63	0.63	5.26%	55,256
Dec 17, 2025	0.62	0.62	0.55	0.60	0.60	-4.35%	26,317
Dec 16, 2025	0.64	0.64	0.61	0.63	0.63	-1.56%	12,569
Dec 15, 2025	0.59	0.64	0.58	0.64	0.64	8.47%	35,695
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	4,400
Dec 11, 2025	0.60	0.60	0.56	0.59	0.59	-2.20%	42,447
Dec 10, 2025	0.60	0.63	0.60	0.60	0.60	-1.26%	5,265
Dec 9, 2025	0.64	0.64	0.61	0.61	0.61	-4.53%	12,396
Dec 8, 2025	0.61	0.64	0.61	0.64	0.64	6.67%	17,971
Dec 5, 2025	0.57	0.61	0.57	0.60	0.60	1.69%	17,460
Dec 4, 2025	0.59	0.61	0.56	0.59	0.59	-	9,110
Dec 3, 2025	0.61	0.61	0.58	0.59	0.59	-2.16%	32,200
Dec 2, 2025	0.60	0.61	0.60	0.60	0.60	0.50%	14,830
Dec 1, 2025	0.62	0.64	0.56	0.60	0.60	-5.21%	63,572
Nov 28, 2025	0.63	0.64	0.63	0.63	0.63	2.01%	8,200