CBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.22	0.23	0.21	0.23	0.23	0.79%	53,350
Oct 28, 2026	0.22	0.23	0.22	0.23	0.23	2.14%	60,896
Oct 27, 2026	0.22	0.23	0.22	0.22	0.22	-4.57%	15,260
Oct 26, 2026	0.24	0.24	0.23	0.23	0.23	-2.96%	5,300
Oct 23, 2026	0.24	0.25	0.23	0.24	0.24	3.24%	7,421
Oct 22, 2026	0.22	0.23	0.22	0.23	0.23	-1.50%	15,615
Oct 21, 2026	0.25	0.25	0.24	0.24	0.24	-5.14%	23,252
Oct 20, 2026	0.27	0.27	0.25	0.25	0.25	-7.85%	67,322
Oct 19, 2026	0.24	0.27	0.24	0.27	0.27	14.52%	35,975
Oct 16, 2026	0.23	0.24	0.23	0.24	0.24	-1.82%	14,010
Oct 15, 2026	0.21	0.24	0.20	0.24	0.24	20.07%	114,207
Oct 14, 2026	0.21	0.21	0.17	0.20	0.20	-9.09%	160,053
Oct 13, 2026	0.23	0.24	0.20	0.22	0.22	-8.33%	121,694
Oct 12, 2026	0.27	0.27	0.24	0.24	0.24	-9.43%	119,472
Oct 9, 2026	0.27	0.27	0.27	0.27	0.27	-3.81%	64,126
Oct 8, 2026	0.28	0.28	0.27	0.28	0.28	-0.68%	42,270
Oct 7, 2026	0.29	0.29	0.28	0.28	0.28	-0.93%	7,416
Oct 6, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	7,500
Oct 5, 2026	0.28	0.28	0.27	0.27	0.27	-	40,700
Oct 2, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	125,370
Oct 1, 2026	0.28	0.28	0.27	0.28	0.28	3.28%	41,066
Sep 30, 2026	0.27	0.29	0.27	0.27	0.27	1.54%	3,585
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-4.64%	77,366
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	11,850
Sep 25, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	42,687
Sep 24, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	46,050
Sep 23, 2026	0.32	0.32	0.25	0.28	0.28	-12.50%	131,800
Sep 22, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	25,885
Sep 21, 2026	0.31	0.34	0.31	0.33	0.33	-2.65%	7,862
Sep 18, 2026	0.30	0.34	0.30	0.34	0.34	13.06%	9,435
Sep 17, 2026	0.33	0.34	0.29	0.30	0.30	-6.30%	86,768
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	-3.00%	2,553
Sep 15, 2026	0.35	0.35	0.29	0.33	0.33	-7.29%	106,911
Sep 14, 2026	0.35	0.36	0.34	0.36	0.36	-1.10%	65,186
Sep 11, 2026	0.35	0.36	0.35	0.36	0.36	2.01%	4,893
Sep 10, 2026	0.38	0.38	0.33	0.35	0.35	-5.95%	94,316
Sep 9, 2026	0.38	0.40	0.38	0.38	0.38	-0.79%	54,000
Sep 8, 2026	0.37	0.40	0.37	0.38	0.38	-1.82%	82,655
Sep 4, 2026	0.39	0.41	0.39	0.39	0.39	-7.37%	5,500
Sep 3, 2026	0.39	0.43	0.36	0.42	0.42	2.12%	35,195
Sep 2, 2026	0.42	0.42	0.40	0.41	0.41	1.75%	13,050
Sep 1, 2026	0.42	0.42	0.37	0.40	0.40	-2.68%	67,368
Aug 31, 2026	0.38	0.42	0.37	0.41	0.41	0.24%	6,500
Aug 28, 2026	0.40	0.43	0.40	0.41	0.41	7.89%	36,407
Aug 27, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	34,500
Aug 26, 2026	0.40	0.40	0.38	0.40	0.40	-	31,343
Aug 25, 2026	0.40	0.41	0.39	0.40	0.40	11.05%	22,013
Aug 24, 2026	0.38	0.40	0.36	0.36	0.36	-17.28%	68,903
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.81%	5,011
Aug 20, 2026	0.44	0.44	0.41	0.44	0.44	1.92%	45,600