Cathedra Bitcoin Inc. (TSXV:CBIT)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Oct 1, 2025, 11:01 AM EDT
Cathedra Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 370,026 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 144,920 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 786,631 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,956,602 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 25,500 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 93,738 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 212,050 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 251,674 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 319,005 |
| Sep 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 329,600 |
| Sep 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 1,591,407 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 243,240 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 29,038 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 277,515 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 448,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 183,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 37,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 455,557 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 284,005 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 230,800 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 588,905 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 558,006 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 415,000 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 62,167 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 31,600 |
| Aug 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 10,763 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,119 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 104,600 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 974,408 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 41,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 561,400 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 453,100 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 185,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 115,916 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,266,817 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 464,602 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 59,094 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 53,402 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 105,195 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 337,540 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 214,731 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 111,000 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 303,198 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 146,000 |
| Jul 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 468,559 |
| Jul 23, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 2,091,346 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 257,904 |
| Jul 21, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.69% | 1,220,600 |