CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.65	0.68	0.62	0.62	0.62	-3.17%	36,409
Nov 25, 2025	0.64	0.67	0.62	0.64	0.64	-7.04%	20,950
Nov 24, 2025	0.66	0.69	0.62	0.69	0.69	2.53%	5,156
Nov 21, 2025	0.64	0.67	0.63	0.67	0.67	-1.81%	1,725
Nov 20, 2025	0.66	0.68	0.66	0.68	0.68	1.56%	800
Nov 19, 2025	0.73	0.73	0.65	0.67	0.67	-8.40%	20,600
Nov 18, 2025	0.63	0.75	0.63	0.74	0.74	9.05%	68,043
Nov 17, 2025	0.68	0.68	0.63	0.67	0.67	5.45%	13,242
Nov 14, 2025	0.69	0.69	0.63	0.64	0.64	-5.88%	9,765
Nov 13, 2025	0.62	0.72	0.62	0.68	0.68	1.30%	55,028
Nov 12, 2025	0.68	0.70	0.67	0.67	0.67	-4.10%	21,210
Nov 11, 2025	0.66	0.70	0.66	0.70	0.70	-	200
Nov 10, 2025	0.66	0.70	0.65	0.70	0.70	2.50%	69,398
Nov 7, 2025	0.67	0.69	0.62	0.68	0.68	-4.76%	31,663
Nov 6, 2025	0.70	0.72	0.62	0.72	0.72	2.43%	171,238