CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.48	0.50	0.48	0.49	0.49	-6.67%	28,959
Jul 14, 2025	0.49	0.53	0.47	0.53	0.53	-	50,504
Jul 11, 2025	0.50	0.53	0.46	0.53	0.53	7.12%	35,542
Jul 10, 2025	0.55	0.55	0.49	0.49	0.49	-3.90%	88,356
Jul 9, 2025	0.53	0.55	0.51	0.51	0.51	-9.73%	57,423
Jul 8, 2025	0.59	0.59	0.57	0.57	0.57	-5.79%	3,443
Jul 7, 2025	0.59	0.60	0.57	0.60	0.60	-0.05%	21,654
Jul 3, 2025	0.53	0.60	0.53	0.60	0.60	-	11,275
Jul 2, 2025	0.60	0.60	0.60	0.60	0.60	-	5,595
Jul 1, 2025	0.58	0.60	0.52	0.60	0.60	3.90%	6,765
Jun 30, 2025	0.52	0.58	0.52	0.58	0.58	12.57%	26,075
Jun 27, 2025	0.50	0.53	0.48	0.51	0.51	2.60%	15,094
Jun 26, 2025	0.52	0.52	0.50	0.50	0.50	0.20%	5,125
Jun 25, 2025	0.49	0.50	0.48	0.50	0.50	-	12,000
Jun 24, 2025	0.47	0.51	0.47	0.50	0.50	4.77%	30,210
Jun 23, 2025	0.48	0.48	0.47	0.48	0.48	1.99%	12,600
Jun 20, 2025	0.48	0.52	0.45	0.47	0.47	-7.52%	25,235
Jun 18, 2025	0.49	0.51	0.44	0.51	0.51	7.45%	27,438
Jun 17, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	19,087
Jun 16, 2025	0.50	0.50	0.47	0.50	0.50	0.70%	15,128
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