Get the Stockscreener App
3.89
20.06%
0.65
After Hours:
3.90
0.010
+0.26%
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 September 04, 2026, is $3.89.
- 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 $3.89 now.
- The 52-week high stock price for CBRG is $17.15, representing a 340.87% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for CBRG is $2.925, indicating a -24.81% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.13 | $3.25 | $0.8849 | 28,401,767.0 | +20.06% |
| Sep 03, 2026 | $3.26 | $2.93 | $0.33 | 9,596,153.0 | +6.23% |
| Sep 02, 2026 | $3.07 | $2.56 | $0.5102 | 13,875,100.0 | +13.81% |
| Sep 01, 2026 | $3.00 | $2.65 | $0.35 | 10,649,348.0 | -12.56% |
| Aug 31, 2026 | $3.09 | $2.82 | $0.27 | 7,247,152.0 | +5.33% |
| Aug 28, 2026 | $3.08 | $2.83 | $0.245 | 8,766,224.0 | -8.20% |
| Aug 27, 2026 | $3.20 | $2.94 | $0.26 | 12,347,468.0 | +5.32% |
| Aug 26, 2026 | $3.09 | $2.85 | $0.24 | 11,646,928.0 | -2.59% |
| Aug 25, 2026 | $3.30 | $2.96 | $0.3389 | 9,867,299.0 | -0.96% |
| Aug 24, 2026 | $3.38 | $3.10 | $0.28 | 8,358,604.0 | -11.36% |
| Aug 21, 2026 | $4.07 | $3.52 | $0.55 | 9,959,831.0 | -13.30% |
| Aug 20, 2026 | $4.26 | $3.79 | $0.475 | 8,911,527.0 | -5.36% |
| Aug 19, 2026 | $4.37 | $3.70 | $0.67 | 16,803,334.0 | -3.81% |
| Aug 18, 2026 | $5.48 | $4.22 | $1.26 | 17,054,093.0 | -25.67% |
| Aug 17, 2026 | $6.37 | $4.79 | $1.58 | 20,451,418.0 | +30.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.13 | $2.56 | $1.57 | 90,924,135.0 | +26.92% |
| 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% |
0.10%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):