Get the Stockscreener App
7.29
18.92%
1.16
After Hours:
7.37
0.08
+1.10%
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 June 18, 2026, is $7.29.
- 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 $7.29 now.
- The 52-week high stock price for CBRG is $17.15, representing a 135.25% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for CBRG is $5.4101, indicating a -25.79% decrease from the current share price, occurred on June 05, 2026.
The table below shows more information about CBRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $7.91 | $6.21 | $1.70 | 6,353,960.0 | +18.92% |
| Jun 17, 2026 | $7.10 | $5.91 | $1.19 | 4,198,362.0 | +1.49% |
| Jun 16, 2026 | $6.42 | $5.46 | $0.9599 | 4,308,278.0 | -5.03% |
| Jun 15, 2026 | $6.77 | $5.92 | $0.85 | 5,090,106.0 | +3.25% |
| Jun 12, 2026 | $7.14 | $5.78 | $1.36 | 7,110,421.0 | -11.37% |
| Jun 11, 2026 | $7.88 | $6.55 | $1.33 | 6,160,215.0 | -9.03% |
| Jun 10, 2026 | $8.63 | $6.91 | $1.72 | 9,026,068.0 | +9.46% |
| Jun 09, 2026 | $8.18 | $6.22 | $1.96 | 8,412,070.0 | -9.23% |
| Jun 08, 2026 | $8.38 | $5.86 | $2.52 | 10,520,571.0 | +36.35% |
| Jun 05, 2026 | $6.95 | $5.41 | $1.54 | 4,940,579.0 | -13.89% |
| Jun 04, 2026 | $6.78 | $5.94 | $0.84 | 2,816,955.0 | +0.31% |
| Jun 03, 2026 | $7.58 | $6.39 | $1.19 | 4,346,793.0 | -17.76% |
| Jun 02, 2026 | $8.25 | $6.76 | $1.49 | 4,484,861.0 | +20.85% |
| Jun 01, 2026 | $7.86 | $6.51 | $1.35 | 3,877,631.0 | -20.36% |
| May 29, 2026 | $9.18 | $7.88 | $1.30 | 2,314,086.0 | -4.40% |
| May 28, 2026 | $10.60 | $8.54 | $2.06 | 3,119,487.0 | -17.73% |
| May 27, 2026 | $10.66 | $8.83 | $1.83 | 4,697,816.0 | +20.71% |
| May 26, 2026 | $10.26 | $8.27 | $1.99 | 5,247,093.0 | -11.69% |
| May 22, 2026 | $12.23 | $9.31 | $2.92 | 5,521,722.0 | -18.68% |
| May 21, 2026 | $13.17 | $11.53 | $1.64 | 2,642,968.0 | -5.32% |
| May 20, 2026 | $17.15 | $12.40 | $4.75 | 4,122,467.0 | -8.52% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $8.63 | $5.41 | $3.22 | 88,000,830.0 | -11.64% |
| 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% |
0.10%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):