Get the Stockscreener App
11.46
0.13%
-0.03
After Hours:
11.46
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 November 18, 2024, is $11.46.
- Chain Bridge I all-time high stock price is $12.69, occurred on November 12, 2024.
- 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 $11.46 now.
- The 52-week high stock price for CBRG is $12.69, representing a 10.73% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for CBRG is $10.80, indicating a -5.76% decrease from the current share price, occurred on February 12, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $11.46 | $11.46 | $0.00 | 151.0 | -0.26% |
| Nov 15, 2024 | $11.60 | $11.48 | $0.12 | 1,923.0 | +0.17% |
| Nov 14, 2024 | $11.54 | $11.47 | $0.07 | 1,526.0 | -0.26% |
| Nov 13, 2024 | $12.45 | $11.50 | $0.95 | 251,726.0 | -3.36% |
| Nov 12, 2024 | $12.69 | $11.45 | $1.24 | 3,791.0 | +4.84% |
| Nov 11, 2024 | $11.36 | $11.35 | $0.009 | 3,026.0 | +0.01% |
| Nov 08, 2024 | $11.35 | $11.35 | $0.00 | 110.0 | +0.00% |
| Nov 07, 2024 | $11.36 | $11.35 | $0.010 | 500.0 | -0.44% |
| Nov 06, 2024 | $11.40 | $11.30 | $0.10 | 4,703.0 | +0.09% |
| Nov 04, 2024 | $11.43 | $11.39 | $0.04 | 4,402.0 | +0.09% |
| Nov 01, 2024 | $11.40 | $11.38 | $0.02 | 1,306.0 | +0.00% |
| Oct 31, 2024 | $11.38 | $11.34 | $0.04 | 240,103.0 | -0.09% |
| Oct 23, 2024 | $11.39 | $11.39 | $0.00 | 1,483.0 | +0.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.69 | $11.30 | $1.39 | 273,315.0 | +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%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):