Chain Bridge I (CBRG)
NASDAQ: CBRG · Real-Time Price · USD
11.39
0.00 (0.00%)
Oct 23, 2024, 4:00 PM EDT - Market closed

Chain Bridge I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202411.3911.3911.3911.3911.39-9
Oct 29, 202411.3911.3911.3911.3911.39-100
Oct 28, 202411.3911.3911.3911.3911.39--
Oct 25, 202411.3911.3911.3911.3911.39-7
Oct 24, 202411.3911.3911.3911.3911.39--
Oct 23, 202411.3911.3911.3911.3911.390.18%1,483
Oct 22, 202411.3711.3911.3511.3711.37-6,032
Oct 21, 202411.3711.3711.3711.3711.37-2
Oct 18, 202411.3711.3711.3711.3711.37-28
Oct 17, 202411.3711.3711.3511.3711.37-902
Oct 16, 202411.3711.3711.3711.3711.37-1
Oct 15, 202411.3711.3711.3711.3711.37-1
Oct 14, 202411.3211.3711.3211.3711.37-0.18%14,002
Oct 11, 202411.4611.4711.3511.3911.39-0.61%26,429
Oct 10, 202411.4611.4611.4611.4611.460.61%355
Oct 9, 202411.3911.3911.3911.3911.39--
Oct 8, 202411.3911.3911.3911.3911.39-200
Oct 7, 202411.2811.3911.2811.3911.39-0.26%969
Oct 4, 202411.4211.4211.3711.4211.42-920
Oct 3, 202411.4211.4211.4211.4211.42-142
Oct 2, 202411.4211.4211.4211.4211.420.48%216
Oct 1, 202411.3011.3711.3011.3711.370.66%1,665
Sep 30, 202411.2911.2911.2911.2911.290.18%2,059
Sep 27, 202411.2611.2711.2611.2711.270.09%8,516
Sep 26, 202411.2611.2611.2611.2611.26-2
Sep 25, 202411.2611.2611.2611.2611.26-2
Sep 24, 202411.2311.2611.2311.2611.26-865
Sep 23, 202411.2711.2711.2611.2611.260.09%460
Sep 20, 202411.2611.2611.2111.2511.25-0.44%663
Sep 19, 202411.3011.3011.3011.3011.300.44%200
Sep 18, 202411.3011.3011.2511.2511.25-0.09%702
Sep 17, 202411.2611.2611.2611.2611.26--
Sep 16, 202411.2611.2611.2611.2611.26--
Sep 13, 202411.2611.2611.2611.2611.26-8
Sep 12, 202411.2611.2611.2611.2611.26--
Sep 11, 202411.2611.2611.2611.2611.26-1
Sep 10, 202411.2611.2611.2611.2611.26--
Sep 9, 202411.2111.2611.2111.2611.260.09%1,263
Sep 6, 202411.2511.2511.2511.2511.25-1,863
Sep 5, 202411.2511.2511.2511.2511.25-8,734
Sep 4, 202411.2511.2511.2511.2511.250.27%5,358
Sep 3, 202411.1911.2211.1911.2211.22-0.27%1,330
Aug 30, 202411.2411.2511.1811.2511.250.63%117,118
Aug 29, 202411.1811.1811.1811.1811.18--
Aug 28, 202411.1811.1811.1811.1811.18-0.53%153,906
Aug 27, 202411.2411.2411.2411.2411.24--
Aug 26, 202411.2411.2411.2411.2411.240.63%302
Aug 23, 202411.1711.1711.1711.1711.17-3,518
Aug 22, 202411.1811.1811.1711.1711.17-0.71%10,346
Aug 21, 202411.2511.2511.2511.2511.250.63%100
Aug 20, 202411.1811.1811.1811.1811.18-4,767
Aug 19, 202411.1811.2511.1811.1811.18-0.89%78,670
Aug 16, 202411.2811.2811.2811.2811.28-5
Aug 15, 202411.2811.2811.2811.2811.28--
Aug 14, 202411.2811.2811.2811.2811.28--
Aug 13, 202411.2811.2811.2811.2811.28--
Aug 12, 202411.2811.2811.2811.2811.28-2
Aug 9, 202411.1711.2811.1711.2811.280.27%11,857
Aug 8, 202411.2511.2511.2511.2511.25--
Aug 7, 202411.1711.2511.1711.2511.25-627
Aug 6, 202411.2411.2511.2411.2511.250.63%280
Aug 5, 202411.2611.2611.1711.1811.18-0.52%16,769
Aug 2, 202411.2411.2411.2411.2411.24-7
Aug 1, 202411.2411.2411.2411.2411.24-0.10%527
Jul 31, 202411.2511.2511.2511.2511.25-12
Jul 30, 202411.2511.2511.2511.2511.25--
Jul 29, 202411.2511.2511.2511.2511.25--
Jul 26, 202411.1011.2511.1011.2511.25-11,302
Jul 25, 202411.2011.2511.1611.2511.250.45%700
Jul 24, 202411.1911.2011.1911.2011.20-8,935
Jul 23, 202411.1611.2011.1611.2011.20-0.44%8,174
Jul 22, 202411.2511.2511.2511.2511.25-2
Jul 19, 202411.2511.2511.2511.2511.25-8
Jul 18, 202411.2511.2511.2511.2511.25-0.09%103
Jul 17, 202411.2611.2611.2611.2611.26-8
Jul 16, 202411.2811.3911.1611.2611.26-0.44%6,456
Jul 15, 202411.0711.3111.0611.3111.31-3,098
Jul 12, 202411.3111.3111.3111.3111.31-6
Jul 11, 202411.3111.3111.3111.3111.31--
Jul 10, 202411.3111.3111.3111.3111.31-107
Jul 9, 202411.3111.3111.3111.3111.31-153
Jul 8, 202411.3111.3111.3111.3111.31-2
Jul 5, 202411.3111.3111.3111.3111.31-8
Jul 3, 202411.3111.3111.3111.3111.31-0.53%1,824
Jul 2, 202411.3811.3911.3711.3711.37-0.09%4,894
Jul 1, 202411.3811.3811.3811.3811.38-3
Jun 28, 202411.3811.3811.3811.3811.38-11
Jun 27, 202411.3811.3811.3811.3811.38-115
Jun 26, 202411.3811.3811.3811.3811.38-6
Jun 25, 202411.3811.3811.3811.3811.38-2
Jun 24, 202411.3811.3811.3811.3811.38-46
Jun 21, 202411.3811.3811.3811.3811.38-82
Jun 20, 202411.1811.3811.1811.3811.380.80%280
Jun 18, 202411.2311.2911.2311.2911.290.80%201
Jun 17, 202411.2711.3011.1311.2011.20-0.72%7,099
Jun 14, 202411.2811.2811.2811.2811.28-8
Jun 13, 202411.2811.2811.2811.2811.28-2
Jun 12, 202411.2811.2811.2811.2811.28-2
Jun 11, 202411.2811.2811.2811.2811.28-2
Jun 10, 202411.2811.2811.2811.2811.28-149