Chain Bridge I (CBRRF)
OTCMKTS
· Delayed Price · Currency is USD
11.39
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Chain Bridge I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 1.24% | 1,302 |
| Mar 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | 2,000 |
| Mar 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% | 16,302 |
| Mar 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 150 |
| Mar 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% | 100 |
| Feb 27, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | 345 |
| Feb 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.09% | 101 |
| Dec 26, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.17% | 100 |
| Dec 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% | 100 |
| Nov 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% | 902 |
| Nov 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.05% | 253 |
| Nov 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.26% | 151 |
| Nov 15, 2024 | 11.51 | 11.60 | 11.48 | 11.49 | 11.49 | 0.17% | 1,923 |
| Nov 14, 2024 | 11.54 | 11.54 | 11.47 | 11.47 | 11.47 | -0.26% | 1,526 |
| Nov 13, 2024 | 11.85 | 12.45 | 11.50 | 11.50 | 11.50 | -3.36% | 251,726 |
| Nov 12, 2024 | 11.45 | 12.69 | 11.45 | 11.90 | 11.90 | 4.84% | 3,791 |
| Nov 11, 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 0.01% | 3,026 |
| Nov 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 110 |
| Nov 7, 2024 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | -0.44% | 500 |
| Nov 6, 2024 | 11.32 | 11.40 | 11.30 | 11.40 | 11.40 | 0.09% | 4,802 |
| Nov 4, 2024 | 11.40 | 11.43 | 11.39 | 11.39 | 11.39 | 0.09% | 4,402 |
| Nov 1, 2024 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | - | 1,306 |
| Oct 31, 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | -0.09% | 240,103 |
| Oct 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | 1,483 |
| Oct 22, 2024 | 11.37 | 11.39 | 11.35 | 11.37 | 11.37 | - | 6,032 |
| Oct 17, 2024 | 11.37 | 11.37 | 11.35 | 11.37 | 11.37 | - | 902 |
| Oct 14, 2024 | 11.32 | 11.37 | 11.32 | 11.37 | 11.37 | -0.18% | 14,002 |
| Oct 11, 2024 | 11.46 | 11.47 | 11.35 | 11.39 | 11.39 | -0.61% | 26,429 |
| Oct 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% | 355 |
| Oct 7, 2024 | 11.28 | 11.39 | 11.28 | 11.39 | 11.39 | -0.26% | 969 |
| Oct 4, 2024 | 11.42 | 11.42 | 11.37 | 11.42 | 11.42 | - | 920 |
| Oct 3, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 142 |
| Oct 2, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.48% | 216 |