Cathedra Bitcoin Inc. (TSXV:CBIT)
Canada · Delayed Price · Currency is CAD 1.450
+0.030 (2.11%)
Oct 24, 2025, 2:26 PM EDT
Cathedra Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 6,433 |
| 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 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 9,095 |
| Oct 8, 2025 | 1.50 | 1.65 | 1.50 | 1.50 | 1.50 | - | 15,270 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | 11.11% | 36,833 |
| Oct 6, 2025 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | - | 9,854 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 333 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | - | 2,035 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | 11.11% | 6,686 |
| Sep 30, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | -10.00% | 12,334 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | - | 566 |
| Sep 26, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 11.11% | 4,830 |
| Sep 25, 2025 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | - | 26,221 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.35 | 1.35 | 1.35 | -18.18% | 65,220 |
| Sep 23, 2025 | 1.65 | 1.80 | 1.65 | 1.65 | 1.65 | - | 849 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 3,124 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | - | 7,068 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 8,389 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | - | 10,633 |
| Sep 16, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | - | 10,986 |
| Sep 15, 2025 | 1.65 | 1.95 | 1.65 | 1.80 | 1.80 | 9.09% | 53,046 |
| Sep 12, 2025 | 1.65 | 1.80 | 1.65 | 1.65 | 1.65 | - | 8,107 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 967 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.09% | 9,250 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | - | 1,466 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 14,933 |
| Sep 5, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | - | 6,099 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,233 |
| Sep 3, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | - | 15,185 |
| Sep 2, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | - | 9,466 |
| Aug 29, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | - | 7,693 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | - | 19,630 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 18,600 |
| Aug 26, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | - | 13,833 |
| Aug 25, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 2,072 |
| Aug 22, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | - | 1,053 |
| Aug 21, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 8.33% | 358 |
| Aug 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,570 |
| Aug 19, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 3,486 |
| Aug 18, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 8.33% | 32,480 |
| Aug 15, 2025 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | - | 1,366 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | - | 18,713 |