Cathedra Bitcoin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.06	0.07	0.06	0.07	0.07	16.67%	491,230
May 26, 2025	0.06	0.06	0.06	0.06	0.06	-	378,716
May 23, 2025	0.07	0.07	0.06	0.06	0.06	-	169,747
May 22, 2025	0.06	0.07	0.06	0.06	0.06	9.09%	403,560
May 21, 2025	0.06	0.07	0.06	0.06	0.06	-	383,074
May 20, 2025	0.06	0.06	0.06	0.06	0.06	-	323,070
May 16, 2025	0.05	0.06	0.05	0.06	0.06	22.22%	1,566,807
May 15, 2025	0.05	0.05	0.05	0.05	0.05	-	69,000
May 14, 2025	0.05	0.05	0.05	0.05	0.05	-	248,446
May 13, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	651,802
May 12, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	776,196
May 9, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	1,982,992
May 8, 2025	0.04	0.05	0.04	0.04	0.04	-	2,292,350
May 7, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	167,000
May 6, 2025	0.04	0.04	0.03	0.04	0.04	-	504,501
May 5, 2025	0.04	0.04	0.04	0.04	0.04	-	57,045
May 2, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	549,652
May 1, 2025	0.04	0.04	0.04	0.04	0.04	33.33%	6,807,000
Apr 30, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	201,146
Apr 29, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	5,000
Apr 28, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	44,500
Apr 25, 2025	0.04	0.04	0.03	0.04	0.04	-	96,000
Apr 24, 2025	0.04	0.04	0.04	0.04	0.04	-	87,400
Apr 23, 2025	0.04	0.04	0.03	0.04	0.04	-	963,000
Apr 22, 2025	0.04	0.04	0.03	0.04	0.04	-	1,166,000
Apr 21, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	259,000
Apr 17, 2025	0.04	0.04	0.04	0.04	0.04	-	82,000
Apr 16, 2025	0.04	0.04	0.03	0.04	0.04	14.29%	140,000
Apr 15, 2025	0.04	0.04	0.04	0.04	0.04	-22.22%	744,909
Apr 14, 2025	0.04	0.05	0.04	0.05	0.05	50.00%	1,424,500
Apr 11, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	413,000
Apr 10, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	54,000
Apr 9, 2025	0.03	0.03	0.03	0.03	0.03	-	30,000
Apr 8, 2025	0.03	0.03	0.03	0.03	0.03	-	476,497
Apr 7, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	227,362
Apr 4, 2025	0.03	0.04	0.03	0.04	0.04	-	351,300
Apr 3, 2025	0.03	0.04	0.03	0.04	0.04	-	749,000
Apr 2, 2025	0.04	0.04	0.04	0.04	0.04	-	17,215
Apr 1, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	8,000
Mar 31, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	95,102
Mar 28, 2025	0.03	0.04	0.03	0.04	0.04	-	180,000
Mar 27, 2025	0.04	0.04	0.04	0.04	0.04	-	530,801
Mar 26, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	1,650,000
Mar 25, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	504,200
Mar 24, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	1,063,001
Mar 21, 2025	0.03	0.03	0.03	0.03	0.03	-	2,619,366
Mar 20, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	2,917,987
Mar 19, 2025	0.04	0.04	0.04	0.04	0.04	-	57,500
Mar 18, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	897,011
Mar 17, 2025	0.05	0.05	0.05	0.05	0.05	-	23,526