Chain Bridge I (CBRG)

Overview News Price History Option Chain Financials 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 October 15, 2026, is $1.655.

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 $1.46 on October 15, 2026. Since then, Chain Bridge I's stock price has risen over 13.36% to $1.655 now.
The 52-week high stock price for CBRG is $17.15, representing a 936.25% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for CBRG is $1.46, indicating a -11.78% decrease from the current share price, occurred on October 15, 2026.
The closing price of Chain Bridge I (CBRG) stock in the beginning of 2025 was $11.85. The stock closed the year at $11.46, a loss of over -3.25% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$1.66	$1.46	$0.20	18,482,779.0	+1.22%
Oct 14, 2026	$1.80	$1.60	$0.20	22,643,896.0	-10.16%
Oct 13, 2026	$1.85	$1.66	$0.189	25,812,800.0	+2.54%
Oct 12, 2026	$2.16	$1.75	$0.412	37,786,268.0	-21.11%
Oct 09, 2026	$2.42	$2.20	$0.2183	15,037,010.0	-4.66%
Oct 08, 2026	$2.50	$2.18	$0.3199	27,844,352.0	-8.17%
Oct 07, 2026	$2.58	$2.45	$0.135	21,398,389.0	-2.65%
Oct 06, 2026	$2.86	$2.57	$0.29	24,837,496.0	-4.35%
Oct 05, 2026	$2.87	$2.58	$0.29	42,204,867.0	+17.45%
Oct 02, 2026	$2.60	$2.31	$0.29	22,516,556.0	-3.89%
Oct 01, 2026	$2.89	$2.41	$0.48	25,856,811.0	-9.44%
Sep 30, 2026	$2.94	$2.69	$0.25	27,817,482.0	-17.68%
Sep 29, 2026	$3.90	$3.24	$0.665	24,550,183.0	-1.35%
Sep 28, 2026	$3.62	$3.22	$0.395	8,886,712.0	-9.89%
Sep 25, 2026	$3.90	$3.58	$0.32	13,521,901.0	+0.41%
Sep 24, 2026	$3.76	$3.35	$0.409	8,649,221.0	+0.96%
Sep 23, 2026	$3.93	$3.57	$0.36	10,482,333.0	-6.67%
Sep 22, 2026	$3.93	$3.49	$0.44	12,188,644.0	+3.45%
Sep 21, 2026	$3.88	$3.46	$0.415	12,480,168.0	+9.91%
Sep 18, 2026	$3.58	$3.36	$0.215	9,358,957.0	+4.26%
Sep 17, 2026	$3.44	$3.18	$0.26	12,237,381.0	+4.44%
Sep 16, 2026	$3.19	$2.90	$0.295	11,242,036.0	+6.24%

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
Oct, 2026	$2.89	$1.46	$1.43	284,421,224.0	-38.70%
Sep, 2026	$4.35	$2.56	$1.79	271,502,249.0	-11.91%
Aug, 2026	$6.92	$2.82	$4.10	238,757,289.0	-23.85%
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%