Chain Bridge I (CBRG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

11.20

+0.31

(+2.83%)

At close: 04:00PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	11.17	11.20	11.17	11.20	11.20	400
May 07, 2024	11.16	11.22	11.16	11.22	11.22	500
May 06, 2024	11.20	11.20	11.20	11.20	11.20	200
May 03, 2024	10.81	11.03	10.81	11.03	11.03	7,600
May 02, 2024	11.20	11.20	11.20	11.20	11.20	-
May 01, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 30, 2024	11.24	11.24	10.98	11.20	11.20	4,400
Apr 29, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 25, 2024	11.24	11.24	11.24	11.24	11.24	100
Apr 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 22, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 19, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 18, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 17, 2024	11.09	11.24	11.09	11.24	11.24	1,200
Apr 16, 2024	11.25	11.25	11.25	11.25	11.25	100
Apr 15, 2024	11.25	11.25	11.25	11.25	11.25	100
Apr 12, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 11, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 10, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 09, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 08, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 05, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 04, 2024	11.23	11.23	11.23	11.23	11.23	100
Apr 03, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 02, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 01, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 28, 2024	11.23	11.23	11.23	11.23	11.23	100
Mar 27, 2024	11.23	11.23	11.23	11.23	11.23	200
Mar 26, 2024	10.88	11.10	10.88	11.02	11.02	1,500
Mar 25, 2024	11.19	11.19	11.19	11.19	11.19	-
Mar 22, 2024	11.19	11.19	11.19	11.19	11.19	-
Mar 21, 2024	11.19	11.19	11.19	11.19	11.19	-
Mar 20, 2024	11.19	11.19	11.19	11.19	11.19	300
Mar 19, 2024	11.03	11.23	11.01	11.23	11.23	800
Mar 18, 2024	11.24	11.24	11.24	11.24	11.24	-
Mar 15, 2024	10.96	11.24	10.96	11.24	11.24	7,300
Mar 14, 2024	10.98	10.98	10.98	10.98	10.98	-
Mar 13, 2024	10.98	10.98	10.98	10.98	10.98	-
Mar 12, 2024	10.89	10.98	10.89	10.98	10.98	200
Mar 11, 2024	10.98	10.98	10.98	10.98	10.98	-
Mar 08, 2024	10.98	10.98	10.98	10.98	10.98	-
Mar 07, 2024	10.98	10.98	10.98	10.98	10.98	1,200
Mar 06, 2024	11.02	11.02	11.02	11.02	11.02	-
Mar 05, 2024	11.02	11.02	11.02	11.02	11.02	-
Mar 04, 2024	11.02	11.02	11.02	11.02	11.02	100
Mar 01, 2024	10.91	11.02	10.91	11.02	11.02	1,700
Feb 29, 2024	11.01	11.01	11.01	11.01	11.01	-
Feb 28, 2024	11.01	11.01	11.01	11.01	11.01	500
Feb 27, 2024	11.01	11.01	11.01	11.01	11.01	-
Feb 26, 2024	11.01	11.01	11.01	11.01	11.01	100
Feb 23, 2024	11.01	11.01	11.01	11.01	11.01	100
Feb 22, 2024	11.01	11.01	11.01	11.01	11.01	-
Feb 21, 2024	11.01	11.01	11.01	11.01	11.01	600
Feb 20, 2024	11.01	11.01	11.01	11.01	11.01	-
Feb 16, 2024	10.94	11.01	10.94	11.01	11.01	300
Feb 15, 2024	10.86	11.01	10.86	11.01	11.01	400
Feb 14, 2024	11.04	11.04	11.04	11.04	11.04	-
Feb 13, 2024	11.04	11.04	11.04	11.04	11.04	100
Feb 12, 2024	10.86	10.95	10.80	10.95	10.95	2,500
Feb 09, 2024	10.86	10.96	10.84	10.96	10.96	3,700
Feb 08, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 07, 2024	11.00	11.00	11.00	11.00	11.00	200
Feb 06, 2024	11.05	11.05	11.05	11.05	11.05	100
Feb 05, 2024	10.94	10.97	10.94	10.97	10.97	200
Feb 02, 2024	10.93	10.93	10.93	10.93	10.93	2,300
Feb 01, 2024	10.91	10.95	10.91	10.91	10.91	41,000
Jan 31, 2024	10.95	10.95	10.95	10.95	10.95	150,100
Jan 30, 2024	10.96	10.96	10.96	10.96	10.96	-
Jan 29, 2024	10.96	10.96	10.96	10.96	10.96	-
Jan 26, 2024	10.96	10.96	10.96	10.96	10.96	100
Jan 25, 2024	10.91	10.96	10.91	10.96	10.96	18,600
Jan 24, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 23, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 22, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 19, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 18, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 17, 2024	10.97	10.97	10.97	10.97	10.97	100
Jan 16, 2024	10.97	10.97	10.94	10.94	10.94	1,900
Jan 12, 2024	10.93	10.94	10.93	10.93	10.93	37,400
Jan 11, 2024	10.92	10.92	10.92	10.92	10.92	-
Jan 10, 2024	10.92	10.92	10.92	10.92	10.92	-
Jan 09, 2024	10.92	10.95	10.92	10.92	10.92	6,600
Jan 08, 2024	10.92	10.93	10.92	10.93	10.93	2,100
Jan 05, 2024	10.93	10.96	10.93	10.95	10.95	10,100
Jan 04, 2024	10.88	10.92	10.88	10.92	10.92	8,800
Jan 03, 2024	10.90	10.90	10.90	10.90	10.90	15,700
Jan 02, 2024	10.88	10.88	10.88	10.88	10.88	7,500
Dec 29, 2023	10.85	10.85	10.85	10.85	10.85	1,200
Dec 28, 2023	10.85	10.85	10.85	10.85	10.85	-
Dec 27, 2023	10.85	10.85	10.85	10.85	10.85	-
Dec 26, 2023	10.85	10.85	10.85	10.85	10.85	900
Dec 22, 2023	10.86	10.88	10.86	10.88	10.88	900
Dec 21, 2023	10.86	10.86	10.86	10.86	10.86	-
Dec 20, 2023	10.86	10.86	10.86	10.86	10.86	-
Dec 19, 2023	10.86	10.86	10.86	10.86	10.86	300
Dec 18, 2023	10.85	10.85	10.85	10.85	10.85	-
Dec 15, 2023	10.85	10.85	10.85	10.85	10.85	100
Dec 14, 2023	10.85	10.85	10.85	10.85	10.85	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287-0.0001(-0.01%)

CRUDE OIL79.32+0.33(+0.42%)

Bitcoin CAD84,397.88-1,408.58(-1.64%)

Chain Bridge I (CBRG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
-0.0001(-0.01%)

CRUDE OIL
79.32
+0.33(+0.42%)

Bitcoin CAD
84,397.88
-1,408.58(-1.64%)