CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.38	0.46	0.38	0.46	-	22.80%	-
Jul 29, 2026	0.37	0.40	0.35	0.37	0.37	7.03%	42,765
Jul 28, 2026	0.40	0.41	0.35	0.35	0.35	-15.15%	68,070
Jul 27, 2026	0.42	0.42	0.41	0.41	0.41	-0.60%	57,770
Jul 24, 2026	0.41	0.42	0.41	0.42	0.42	-16.09%	36,594
Jul 23, 2026	0.42	0.49	0.42	0.49	0.49	16.38%	7,727
Jul 22, 2026	0.42	0.43	0.42	0.43	0.43	-13.27%	43,587
Jul 21, 2026	0.49	0.49	0.49	0.49	0.49	4.46%	2,165
Jul 20, 2026	0.42	0.49	0.42	0.47	0.47	-6.13%	5,945
Jul 17, 2026	0.43	0.50	0.43	0.50	0.50	-	1,750
Jul 16, 2026	0.45	0.50	0.42	0.50	0.50	7.46%	57,235
Jul 15, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	33,655
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	-	4,020
Jul 13, 2026	0.46	0.51	0.45	0.50	0.50	-	38,028
Jul 10, 2026	0.48	0.50	0.45	0.50	0.50	1.03%	10,255
Jul 9, 2026	0.51	0.51	0.42	0.49	0.49	2.04%	18,470
Jul 8, 2026	0.47	0.51	0.45	0.49	0.49	3.84%	41,675
Jul 7, 2026	0.44	0.49	0.44	0.47	0.47	3.43%	56,711
Jul 6, 2026	0.51	0.51	0.42	0.45	0.45	-9.69%	32,630
Jul 2, 2026	0.50	0.51	0.48	0.50	0.50	-	19,350
Jul 1, 2026	0.48	0.52	0.48	0.50	0.50	-1.96%	16,156
Jun 30, 2026	0.52	0.52	0.48	0.51	0.51	2.00%	13,250
Jun 29, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	27,434
Jun 26, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	5,496
Jun 25, 2026	0.51	0.52	0.50	0.52	0.52	-0.96%	31,425
Jun 24, 2026	0.50	0.54	0.50	0.52	0.52	-1.89%	10,350
Jun 23, 2026	0.50	0.55	0.50	0.53	0.53	1.92%	39,813
Jun 22, 2026	0.49	0.55	0.49	0.52	0.52	6.12%	84,414
Jun 18, 2026	0.46	0.49	0.45	0.49	0.49	-	9,795
Jun 17, 2026	0.46	0.49	0.45	0.49	0.49	4.26%	13,000
Jun 16, 2026	0.48	0.55	0.46	0.47	0.47	-0.78%	29,725
Jun 15, 2026	0.40	0.48	0.40	0.47	0.47	15.54%	90,341
Jun 12, 2026	0.35	0.41	0.35	0.41	0.41	2.50%	65,972
Jun 11, 2026	0.41	0.41	0.37	0.40	0.40	-	47,126
Jun 10, 2026	0.40	0.41	0.40	0.40	0.40	-	19,035
Jun 9, 2026	0.41	0.41	0.40	0.40	0.40	-	13,145
Jun 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	94,229
Jun 5, 2026	0.42	0.43	0.42	0.42	0.42	3.56%	3,649
Jun 4, 2026	0.42	0.43	0.41	0.41	0.41	-3.44%	63,960
Jun 3, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	9,732
Jun 2, 2026	0.41	0.46	0.41	0.43	0.43	-11.34%	108,073
Jun 1, 2026	0.48	0.50	0.42	0.49	0.49	3.63%	44,328
May 29, 2026	0.46	0.47	0.44	0.47	0.47	3.77%	38,000
May 28, 2026	0.48	0.48	0.40	0.45	0.45	-1.96%	56,600
May 27, 2026	0.47	0.47	0.45	0.46	0.46	1.01%	42,356
May 26, 2026	0.47	0.47	0.45	0.46	0.46	-7.06%	9,328
May 22, 2026	0.47	0.49	0.44	0.49	0.49	3.42%	31,550
May 21, 2026	0.45	0.47	0.44	0.47	0.47	5.82%	12,510
May 20, 2026	0.47	0.47	0.45	0.45	0.45	-4.85%	6,970
May 19, 2026	0.45	0.47	0.43	0.47	0.47	-0.94%	12,276