Cathedra Bitcoin Inc. (TSXV:CBIT)
Canada · Delayed Price · Currency is CAD 1.180
+0.160 (15.69%)
At close: Dec 19, 2025
Cathedra Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.01 | 1.18 | 1.00 | 1.18 | 1.18 | 15.69% | 59,656 |
| Dec 18, 2025 | 1.00 | 1.12 | 1.00 | 1.02 | 1.02 | 4.08% | 22,046 |
| Dec 17, 2025 | 1.02 | 1.08 | 0.95 | 0.98 | 0.98 | -3.92% | 15,216 |
| Dec 16, 2025 | 1.06 | 1.07 | 0.92 | 1.02 | 1.02 | 0.99% | 62,792 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.00 | 1.01 | 1.01 | -14.41% | 31,866 |
| Dec 12, 2025 | 1.36 | 1.39 | 1.12 | 1.18 | 1.18 | -15.11% | 43,646 |
| Dec 11, 2025 | 1.37 | 1.41 | 1.28 | 1.39 | 1.39 | 2.96% | 21,767 |
| Dec 10, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 61,176 |
| Dec 9, 2025 | 1.28 | 1.43 | 1.28 | 1.37 | 1.37 | 4.58% | 41,596 |
| Dec 8, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 4,341 |
| Dec 5, 2025 | 1.35 | 1.40 | 1.30 | 1.37 | 1.37 | - | 20,718 |
| Dec 4, 2025 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 35,604 |
| Dec 3, 2025 | 1.35 | 1.48 | 1.28 | 1.40 | 1.40 | -1.41% | 77,636 |
| Dec 2, 2025 | 1.38 | 1.50 | 1.35 | 1.42 | 1.42 | 2.16% | 51,766 |
| Dec 1, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | -0.71% | 27,487 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 8,200 |
| Nov 27, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 1,906 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | - | 16,000 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | -0.71% | 3,391 |
| Nov 24, 2025 | 1.28 | 1.42 | 1.28 | 1.40 | 1.40 | 8.53% | 26,524 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 2,660 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 3,400 |
| Nov 19, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.31 | -7.09% | 18,016 |
| Nov 18, 2025 | 1.30 | 1.41 | 1.25 | 1.41 | 1.41 | 11.02% | 22,588 |
| Nov 17, 2025 | 1.36 | 1.41 | 1.26 | 1.27 | 1.27 | -11.81% | 8,145 |
| Nov 14, 2025 | 1.25 | 1.45 | 1.25 | 1.44 | 1.44 | 12.50% | 20,460 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -10.49% | 23,809 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.32 | 1.43 | 1.43 | -10.63% | 7,161 |
| Nov 11, 2025 | 1.44 | 1.60 | 1.20 | 1.60 | 1.60 | 11.89% | 54,776 |
| Nov 10, 2025 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | - | 3,615 |
| Nov 7, 2025 | 1.42 | 1.52 | 1.35 | 1.43 | 1.43 | 0.70% | 13,307 |
| Nov 6, 2025 | 1.51 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 7,967 |
| Nov 5, 2025 | 1.57 | 1.70 | 1.30 | 1.51 | 1.51 | -1.95% | 19,919 |
| Nov 4, 2025 | 1.37 | 1.54 | 1.28 | 1.54 | 1.54 | 10.79% | 37,948 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.80% | 1,608 |
| Oct 31, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 4,905 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 400 |
| Oct 29, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 2,780 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 2,161 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.25 | 1.38 | 1.38 | -4.83% | 9,029 |
| Oct 24, 2025 | 1.43 | 1.48 | 1.35 | 1.45 | 1.45 | 2.11% | 7,533 |
| Oct 23, 2025 | 1.33 | 1.42 | 1.30 | 1.42 | 1.42 | 4.41% | 5,608 |
| Oct 22, 2025 | 1.44 | 1.50 | 1.30 | 1.36 | 1.36 | -7.48% | 13,872 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.40 | 1.47 | 1.47 | -4.55% | 4,409 |
| Oct 20, 2025 | 1.51 | 1.65 | 1.30 | 1.54 | 1.54 | 3.36% | 18,608 |
| Oct 17, 2025 | 1.50 | 1.60 | 1.41 | 1.49 | 1.49 | -13.37% | 8,542 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.50 | 1.72 | 1.72 | 14.67% | 40,100 |
| Oct 15, 2025 | 1.50 | 1.65 | 1.35 | 1.50 | 1.50 | -9.09% | 26,970 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 12,520 |
| Oct 10, 2025 | 1.50 | 1.65 | 1.50 | 1.50 | 1.50 | -9.09% | 10,111 |