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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 9 |
| Oct 29, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 100 |
| Oct 28, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Oct 25, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 7 |
| Oct 24, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Oct 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | 1,483 |
| Oct 22, 2024 | 11.37 | 11.39 | 11.35 | 11.37 | 11.37 | - | 6,032 |
| Oct 21, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 2 |
| Oct 18, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 28 |
| Oct 17, 2024 | 11.37 | 11.37 | 11.35 | 11.37 | 11.37 | - | 902 |
| Oct 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| Oct 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| Oct 14, 2024 | 11.32 | 11.37 | 11.32 | 11.37 | 11.37 | -0.18% | 14,002 |
| Oct 11, 2024 | 11.46 | 11.47 | 11.35 | 11.39 | 11.39 | -0.61% | 26,429 |
| Oct 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% | 355 |
| Oct 9, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Oct 8, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 200 |
| Oct 7, 2024 | 11.28 | 11.39 | 11.28 | 11.39 | 11.39 | -0.26% | 969 |
| Oct 4, 2024 | 11.42 | 11.42 | 11.37 | 11.42 | 11.42 | - | 920 |
| Oct 3, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 142 |
| Oct 2, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.48% | 216 |
| Oct 1, 2024 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 0.66% | 1,665 |
| Sep 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 2,059 |
| Sep 27, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 0.09% | 8,516 |
| Sep 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Sep 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Sep 24, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | - | 865 |
| Sep 23, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 0.09% | 460 |
| Sep 20, 2024 | 11.26 | 11.26 | 11.21 | 11.25 | 11.25 | -0.44% | 663 |
| Sep 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 200 |
| Sep 18, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.09% | 702 |
| Sep 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Sep 16, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Sep 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 8 |
| Sep 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Sep 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1 |
| Sep 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Sep 9, 2024 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | 0.09% | 1,263 |
| Sep 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,863 |
| Sep 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 8,734 |
| Sep 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% | 5,358 |
| Sep 3, 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | -0.27% | 1,330 |
| Aug 30, 2024 | 11.24 | 11.25 | 11.18 | 11.25 | 11.25 | 0.63% | 117,118 |
| Aug 29, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Aug 28, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | 153,906 |
| Aug 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% | 302 |
| Aug 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 3,518 |
| Aug 22, 2024 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.71% | 10,346 |
| Aug 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.63% | 100 |
| Aug 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 4,767 |
| Aug 19, 2024 | 11.18 | 11.25 | 11.18 | 11.18 | 11.18 | -0.89% | 78,670 |
| Aug 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
| Aug 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 14, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 12, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2 |
| Aug 9, 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 0.27% | 11,857 |
| Aug 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 7, 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | - | 627 |
| Aug 6, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.63% | 280 |
| Aug 5, 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 11.18 | -0.52% | 16,769 |
| Aug 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 7 |
| Aug 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.10% | 527 |
| Jul 31, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 12 |
| Jul 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 26, 2024 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | - | 11,302 |
| Jul 25, 2024 | 11.20 | 11.25 | 11.16 | 11.25 | 11.25 | 0.45% | 700 |
| Jul 24, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | - | 8,935 |
| Jul 23, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | -0.44% | 8,174 |
| Jul 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Jul 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 8 |
| Jul 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% | 103 |
| Jul 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 8 |
| Jul 16, 2024 | 11.28 | 11.39 | 11.16 | 11.26 | 11.26 | -0.44% | 6,456 |
| Jul 15, 2024 | 11.07 | 11.31 | 11.06 | 11.31 | 11.31 | - | 3,098 |
| Jul 12, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 6 |
| Jul 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | - |
| Jul 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 107 |
| Jul 9, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 153 |
| Jul 8, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 2 |
| Jul 5, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 8 |
| Jul 3, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% | 1,824 |
| Jul 2, 2024 | 11.38 | 11.39 | 11.37 | 11.37 | 11.37 | -0.09% | 4,894 |
| Jul 1, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 3 |
| Jun 28, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 11 |
| Jun 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 115 |
| Jun 26, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 6 |
| Jun 25, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 2 |
| Jun 24, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 46 |
| Jun 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 82 |
| Jun 20, 2024 | 11.18 | 11.38 | 11.18 | 11.38 | 11.38 | 0.80% | 280 |
| Jun 18, 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | 0.80% | 201 |
| Jun 17, 2024 | 11.27 | 11.30 | 11.13 | 11.20 | 11.20 | -0.72% | 7,099 |
| Jun 14, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 8 |
| Jun 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2 |
| Jun 12, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2 |
| Jun 11, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2 |
| Jun 10, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 149 |