Cathedra Bitcoin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-9.38%	2,706
Mar 23, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	2,451
Mar 20, 2026	0.32	0.34	0.25	0.30	0.30	-6.25%	31,626
Mar 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	4,758
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	1,339
Mar 17, 2026	0.38	0.39	0.35	0.35	0.35	-	19,502
Mar 16, 2026	0.40	0.43	0.35	0.35	0.35	-14.63%	20,650
Mar 13, 2026	0.42	0.42	0.40	0.41	0.41	-	24,571
Mar 12, 2026	0.49	0.50	0.41	0.41	0.41	-19.61%	38,131
Mar 11, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	599
Mar 10, 2026	0.43	0.49	0.43	0.49	0.49	13.95%	11,600
Mar 9, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	10,629
Mar 6, 2026	0.58	0.59	0.40	0.45	0.45	-29.69%	53,424
Mar 4, 2026	0.59	0.64	0.59	0.64	0.64	4.92%	4,064
Mar 3, 2026	0.59	0.61	0.59	0.61	0.61	-	8,227
Mar 2, 2026	0.59	0.64	0.59	0.61	0.61	7.02%	6,645
Feb 27, 2026	0.62	0.62	0.57	0.57	0.57	-10.94%	4,818
Feb 26, 2026	0.59	0.64	0.59	0.64	0.64	10.34%	10,007
Feb 25, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	3,600
Feb 24, 2026	0.61	0.62	0.54	0.60	0.60	-4.76%	13,085
Feb 23, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	2,110
Feb 20, 2026	0.59	0.65	0.59	0.61	0.61	10.91%	14,512
Feb 19, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	3,861
Feb 18, 2026	0.54	0.54	0.53	0.54	0.54	-3.57%	2,047
Feb 17, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	3,683
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	565
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	717
Feb 10, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	1,011
Feb 9, 2026	0.57	0.58	0.55	0.57	0.57	1.79%	3,512
Feb 6, 2026	0.55	0.58	0.54	0.56	0.56	5.66%	7,968
Feb 5, 2026	0.61	0.61	0.51	0.53	0.53	-13.11%	14,932
Feb 4, 2026	0.67	0.67	0.56	0.61	0.61	-7.58%	28,186
Feb 3, 2026	0.65	0.66	0.60	0.66	0.66	1.54%	32,737
Feb 2, 2026	0.65	0.67	0.65	0.65	0.65	-9.72%	11,092
Jan 30, 2026	0.73	0.73	0.66	0.72	0.72	-1.37%	22,049
Jan 29, 2026	0.78	0.78	0.73	0.73	0.73	-5.19%	9,416
Jan 28, 2026	0.77	0.79	0.77	0.77	0.77	1.32%	1,500
Jan 27, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	3,798
Jan 26, 2026	0.86	0.86	0.66	0.77	0.77	-11.49%	25,686
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	500
Jan 22, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	21,616
Jan 21, 2026	0.81	0.89	0.81	0.86	0.86	-7.53%	38,069
Jan 20, 2026	0.99	0.99	0.90	0.93	0.93	-7.00%	31,215
Jan 19, 2026	1.00	1.01	1.00	1.00	1.00	-0.99%	2,101
Jan 16, 2026	0.96	1.01	0.96	1.01	1.01	1.00%	12,085
Jan 15, 2026	1.02	1.02	1.00	1.00	1.00	-1.96%	1,650
Jan 14, 2026	0.99	1.02	0.99	1.02	1.02	3.03%	5,726
Jan 13, 2026	0.95	0.99	0.93	0.99	0.99	4.21%	11,319
Jan 12, 2026	0.89	0.95	0.85	0.95	0.95	1.06%	13,004