Chain Bridge I (CBRRF)
OTCMKTS
· Delayed Price · Currency is USD
11.02
-0.13 (-1.17%)
Dec 26, 2024, 4:00 PM EST
Chain Bridge I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2024 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 0.66% | 1,665 |
| Sep 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 2,059 |
| Sep 27, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 0.09% | 8,516 |
| Sep 24, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | - | 865 |
| Sep 23, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 0.09% | 460 |
| Sep 20, 2024 | 11.26 | 11.26 | 11.21 | 11.25 | 11.25 | -0.44% | 663 |
| Sep 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 200 |
| Sep 18, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.09% | 702 |
| Sep 9, 2024 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | 0.09% | 1,263 |
| Sep 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,863 |
| Sep 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 8,734 |
| Sep 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% | 5,358 |
| Sep 3, 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | -0.27% | 1,330 |
| Aug 30, 2024 | 11.24 | 11.25 | 11.18 | 11.25 | 11.25 | 0.63% | 117,118 |
| Aug 28, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | 153,906 |
| Aug 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% | 302 |
| Aug 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 3,518 |
| Aug 22, 2024 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.71% | 10,346 |
| Aug 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.63% | 100 |
| Aug 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 4,767 |
| Aug 19, 2024 | 11.18 | 11.25 | 11.18 | 11.18 | 11.18 | -0.89% | 78,670 |
| Aug 9, 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 0.27% | 11,857 |
| Aug 7, 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | - | 627 |
| Aug 6, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.63% | 280 |
| Aug 5, 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 11.18 | -0.52% | 16,769 |
| Aug 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.10% | 527 |
| Jul 26, 2024 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | - | 11,302 |
| Jul 25, 2024 | 11.20 | 11.25 | 11.16 | 11.25 | 11.25 | 0.45% | 700 |
| Jul 24, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | - | 8,935 |
| Jul 23, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | -0.44% | 8,174 |
| Jul 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% | 103 |
| Jul 16, 2024 | 11.28 | 11.39 | 11.16 | 11.26 | 11.26 | -0.44% | 6,456 |
| Jul 15, 2024 | 11.07 | 11.31 | 11.06 | 11.31 | 11.31 | - | 3,098 |
| Jul 3, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% | 1,824 |
| Jul 2, 2024 | 11.38 | 11.39 | 11.37 | 11.37 | 11.37 | -0.09% | 4,894 |
| Jun 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 115 |
| Jun 20, 2024 | 11.18 | 11.38 | 11.18 | 11.38 | 11.38 | 0.80% | 280 |
| Jun 18, 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | 0.80% | 201 |
| Jun 17, 2024 | 11.27 | 11.30 | 11.13 | 11.20 | 11.20 | -0.72% | 7,099 |
| Jun 6, 2024 | 10.98 | 11.28 | 10.98 | 11.28 | 11.28 | 0.12% | 550 |
| May 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.19% | 153 |
| May 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 134 |
| May 23, 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | 0.86% | 671 |
| May 22, 2024 | 11.07 | 11.29 | 10.90 | 11.04 | 11.04 | -2.13% | 2,448 |
| May 21, 2024 | 11.50 | 11.50 | 10.90 | 11.28 | 11.28 | -3.63% | 823 |
| May 20, 2024 | 11.46 | 11.71 | 11.13 | 11.71 | 11.71 | 4.14% | 1,788 |
| May 17, 2024 | 11.24 | 11.29 | 11.09 | 11.24 | 11.24 | - | 8,898 |
| May 16, 2024 | 11.11 | 12.49 | 11.07 | 11.24 | 11.24 | 0.38% | 9,318 |
| May 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.06% | 100 |
| May 14, 2024 | 10.90 | 11.11 | 10.90 | 11.08 | 11.08 | -0.98% | 5,194 |
| May 13, 2024 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | -0.07% | 2,826 |
| May 8, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | -0.20% | 433 |
| May 7, 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | 0.20% | 481 |
| May 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.52% | 209 |
| May 3, 2024 | 10.81 | 11.03 | 10.81 | 11.03 | 11.03 | -1.52% | 7,604 |
| Apr 30, 2024 | 11.24 | 11.24 | 10.98 | 11.20 | 11.20 | -0.36% | 4,445 |
| Apr 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 130 |
| Apr 17, 2024 | 11.09 | 11.24 | 11.09 | 11.24 | 11.24 | -0.09% | 1,184 |
| Apr 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 112 |
| Apr 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% | 108 |
| Apr 4, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 113 |
| Mar 28, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.04% | 142 |
| Mar 27, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.94% | 220 |
| Mar 26, 2024 | 10.88 | 11.10 | 10.88 | 11.02 | 11.02 | -1.52% | 1,540 |
| Mar 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.39% | 285 |
| Mar 19, 2024 | 11.03 | 11.23 | 11.01 | 11.23 | 11.23 | -0.10% | 824 |
| Mar 15, 2024 | 10.96 | 11.25 | 10.96 | 11.25 | 11.25 | 2.41% | 7,279 |
| Mar 12, 2024 | 10.89 | 10.98 | 10.89 | 10.98 | 10.98 | - | 202 |
| Mar 7, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.36% | 1,229 |
| Mar 1, 2024 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 0.09% | 1,738 |
| Feb 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 493 |
| Feb 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.02% | 622 |
| Feb 16, 2024 | 10.94 | 11.01 | 10.94 | 11.01 | 11.01 | -0.02% | 275 |
| Feb 15, 2024 | 10.86 | 11.01 | 10.86 | 11.01 | 11.01 | -0.25% | 374 |