Chain Bridge I (CBRG)

Overview News Price History Discussions Forecast

Chain Bridge I Stock (CBRG) Price History

The historical daily chart and data for Chain Bridge I stock (CBRG), show that the latest closing stock price as of August 14, 2026, is $4.61.

Chain Bridge I all-time high stock price is $17.15, occurred on May 20, 2026.
The lowest Chain Bridge I stock price recorded was $0.00 on January 10, 2024. Since then, Chain Bridge I's stock price has risen over to $4.61 now.
The 52-week high stock price for CBRG is $17.15, representing a 272.02% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for CBRG is $2.925, indicating a -36.55% decrease from the current share price, occurred on July 17, 2026.

The table below shows more information about CBRG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$5.05	$4.48	$0.5679	12,173,001.0	-10.66%
Aug 13, 2026	$5.61	$4.50	$1.11	22,298,612.0	-23.67%
Aug 12, 2026	$6.92	$5.76	$1.16	21,012,500.0	+23.81%
Aug 11, 2026	$5.56	$4.83	$0.73	6,461,436.0	+3.80%
Aug 10, 2026	$5.45	$5.01	$0.44	9,346,483.0	+2.53%
Aug 07, 2026	$5.21	$4.16	$1.05	7,711,194.0	+14.89%
Aug 06, 2026	$4.80	$4.22	$0.58	4,553,088.0	-2.72%
Aug 05, 2026	$5.18	$4.54	$0.64	5,278,217.0	-11.56%
Aug 04, 2026	$5.37	$4.63	$0.74	9,923,336.0	+6.13%
Aug 03, 2026	$4.98	$3.46	$1.52	8,585,544.0	+21.49%
Jul 31, 2026	$4.68	$3.91	$0.77	9,690,646.0	-4.17%
Jul 30, 2026	$4.26	$3.24	$1.02	16,996,194.0	+38.84%
Jul 29, 2026	$3.88	$3.00	$0.88	9,146,596.0	-23.42%
Jul 28, 2026	$4.00	$3.21	$0.7849	9,304,725.0	+4.50%
Jul 27, 2026	$4.41	$3.52	$0.89	8,501,619.0	-11.48%
Jul 24, 2026	$5.00	$3.97	$1.03	11,343,753.0	-18.67%
Jul 23, 2026	$6.00	$4.43	$1.57	16,637,400.0	+9.60%
Jul 22, 2026	$6.37	$4.50	$1.87	20,847,364.0	+1.05%
Jul 21, 2026	$4.83	$3.61	$1.22	9,428,495.0	+35.62%
Jul 20, 2026	$3.70	$3.04	$0.6602	9,531,231.0	+4.95%
Jul 17, 2026	$3.50	$2.92	$0.5749	8,956,937.0	-9.02%
Jul 16, 2026	$3.90	$3.43	$0.4656	6,025,662.0	-4.44%

Chain Bridge I Stock (CBRG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chain Bridge I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chain Bridge I stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chain Bridge I Stock (CBRG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$6.92	$3.46	$3.46	119,516,412.0	+14.53%
Jul, 2026	$6.37	$2.92	$3.45	221,366,839.0	-30.84%
Jun, 2026	$8.63	$3.18	$5.45	155,217,597.0	-29.45%
May, 2026	$17.15	$7.88	$9.27	38,798,370.0	+0.00%

Chain Bridge I Stock (CBRG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$12.69	$11.30	$1.39	273,164.0	+0.70%
Oct, 2024	$11.47	$11.28	$0.19	293,218.0	+0.80%
Sep, 2024	$11.30	$11.19	$0.11	32,013.0	+0.36%
Aug, 2024	$11.28	$11.17	$0.11	398,787.0	+0.00%
Jul, 2024	$11.39	$11.06	$0.33	45,464.0	-1.14%
Jun, 2024	$11.38	$10.98	$0.40	8,244.0	+1.00%
May, 2024	$12.49	$10.81	$1.68	41,080.0	+0.60%
Apr, 2024	$11.25	$10.98	$0.27	6,092.0	-0.27%
Mar, 2024	$11.24	$10.88	$0.365	13,459.0	+2.00%
Feb, 2024	$11.05	$10.80	$0.25	51,861.0	+0.55%
Jan, 2024	$10.97	$10.88	$0.09	235,631.0	+0.00%