Cathedra Bitcoin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.34	0.38	0.34	0.38	0.38	15.15%	20,333
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	5,246
May 26, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	4,000
May 25, 2026	0.35	0.35	0.30	0.33	0.33	3.13%	6,129
May 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	8,001
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	5,004
May 20, 2026	0.34	0.34	0.33	0.33	0.33	-7.14%	12,008
May 19, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	28,670
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	6,500
May 13, 2026	0.41	0.41	0.36	0.36	0.36	-2.70%	11,738
May 12, 2026	0.35	0.37	0.35	0.37	0.37	12.12%	5,616
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	1,053
May 8, 2026	0.38	0.38	0.34	0.35	0.35	9.37%	5,403
May 6, 2026	0.32	0.32	0.32	0.32	0.32	10.34%	9,500
May 5, 2026	0.32	0.32	0.29	0.29	0.29	-10.77%	32,176
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	873
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	746
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	2,126
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,167
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	23,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	1,060
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	18.52%	15,000
Apr 15, 2026	0.31	0.31	0.27	0.27	0.27	-12.90%	9,412
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	11,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	6,001
Apr 6, 2026	0.36	0.36	0.32	0.32	0.32	10.34%	19,679
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	4,730
Apr 1, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	1,000
Mar 31, 2026	0.29	0.29	0.27	0.27	0.27	-19.70%	10,075
Mar 30, 2026	0.31	0.33	0.31	0.33	0.33	13.79%	8,544
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