CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.55	0.55	0.49	0.50	-	5.55%	-
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
May 18, 2026	0.49	0.49	0.48	0.48	0.48	-	16,328
May 15, 2026	0.45	0.48	0.43	0.48	0.48	-5.00%	10,662
May 14, 2026	0.46	0.50	0.45	0.50	0.50	-	5,600
May 13, 2026	0.50	0.50	0.44	0.50	0.50	-	13,970
May 11, 2026	0.48	0.50	0.45	0.50	0.50	5.26%	33,000
May 8, 2026	0.48	0.50	0.48	0.48	0.48	-5.00%	17,515
May 7, 2026	0.50	0.50	0.50	0.50	0.50	0.02%	8,075
May 6, 2026	0.49	0.50	0.48	0.50	0.50	4.65%	1,100
May 5, 2026	0.55	0.55	0.44	0.48	0.48	-10.88%	68,801
May 4, 2026	0.52	0.55	0.52	0.54	0.54	3.08%	67,659
May 1, 2026	0.51	0.52	0.48	0.52	0.52	1.96%	6,287
Apr 30, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	16,420
Apr 29, 2026	0.51	0.51	0.50	0.50	0.50	-	27,000
Apr 28, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	18,705
Apr 27, 2026	0.53	0.53	0.48	0.48	0.48	-8.75%	20,028
Apr 24, 2026	0.53	0.54	0.53	0.53	0.53	-0.75%	31,568
Apr 23, 2026	0.54	0.54	0.53	0.53	0.53	-	13,000
Apr 22, 2026	0.53	0.53	0.51	0.53	0.53	5.98%	23,000
Apr 21, 2026	0.52	0.53	0.50	0.50	0.50	-5.28%	20,207
Apr 20, 2026	0.50	0.54	0.49	0.53	0.53	6.86%	42,600
Apr 17, 2026	0.50	0.54	0.48	0.49	0.49	-2.35%	76,885
Apr 16, 2026	0.51	0.52	0.51	0.51	0.51	-	16,142
Apr 15, 2026	0.51	0.52	0.51	0.51	0.51	-6.30%	17,474
Apr 14, 2026	0.52	0.54	0.51	0.54	0.54	3.45%	5,932
Apr 13, 2026	0.52	0.53	0.52	0.52	0.52	-	17,000
Apr 10, 2026	0.53	0.54	0.52	0.52	0.52	-3.33%	22,600
Apr 9, 2026	0.52	0.55	0.50	0.54	0.54	11.80%	82,354
Apr 8, 2026	0.48	0.53	0.45	0.48	0.48	-4.83%	60,400
Apr 7, 2026	0.50	0.51	0.50	0.51	0.51	1.72%	38,800
Apr 6, 2026	0.50	0.50	0.46	0.50	0.50	-2.17%	26,500