Chain Bridge I (CBRG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

11.24

+0.15

(+1.35%)

As of 04:00PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	11.09	11.24	11.24	11.24	11.24	1,184
16 Apr 2024	11.25	11.25	11.25	11.25	11.25	100
15 Apr 2024	11.25	11.25	11.25	11.25	11.25	100
12 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
11 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
10 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
09 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
08 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
05 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
04 Apr 2024	11.23	11.23	11.23	11.23	11.23	100
03 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
02 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
01 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
28 Mar 2024	11.23	11.23	11.23	11.23	11.23	100
27 Mar 2024	11.23	11.23	11.23	11.23	11.23	200
26 Mar 2024	10.88	11.10	10.88	11.02	11.02	1,500
25 Mar 2024	11.19	11.19	11.19	11.19	11.19	-
22 Mar 2024	11.19	11.19	11.19	11.19	11.19	-
21 Mar 2024	11.19	11.19	11.19	11.19	11.19	-
20 Mar 2024	11.19	11.19	11.19	11.19	11.19	300
19 Mar 2024	11.03	11.23	11.01	11.23	11.23	800
18 Mar 2024	11.24	11.24	11.24	11.24	11.24	-
15 Mar 2024	10.96	11.24	10.96	11.24	11.24	7,300
14 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
13 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
12 Mar 2024	10.89	10.98	10.89	10.98	10.98	200
11 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
08 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
07 Mar 2024	10.98	10.98	10.98	10.98	10.98	1,200
06 Mar 2024	11.02	11.02	11.02	11.02	11.02	-
05 Mar 2024	11.02	11.02	11.02	11.02	11.02	-
04 Mar 2024	11.02	11.02	11.02	11.02	11.02	100
01 Mar 2024	10.91	11.02	10.91	11.02	11.02	1,700
29 Feb 2024	11.01	11.01	11.01	11.01	11.01	-
28 Feb 2024	11.01	11.01	11.01	11.01	11.01	500
27 Feb 2024	11.01	11.01	11.01	11.01	11.01	-
26 Feb 2024	11.01	11.01	11.01	11.01	11.01	100
23 Feb 2024	11.01	11.01	11.01	11.01	11.01	100
22 Feb 2024	11.01	11.01	11.01	11.01	11.01	-
21 Feb 2024	11.01	11.01	11.01	11.01	11.01	600
20 Feb 2024	11.01	11.01	11.01	11.01	11.01	-
16 Feb 2024	10.94	11.01	10.94	11.01	11.01	300
15 Feb 2024	10.86	11.01	10.86	11.01	11.01	400
14 Feb 2024	11.04	11.04	11.04	11.04	11.04	-
13 Feb 2024	11.04	11.04	11.04	11.04	11.04	100
12 Feb 2024	10.86	10.95	10.80	10.95	10.95	2,500
09 Feb 2024	10.86	10.96	10.84	10.96	10.96	3,700
08 Feb 2024	11.00	11.00	11.00	11.00	11.00	-
07 Feb 2024	11.00	11.00	11.00	11.00	11.00	200
06 Feb 2024	11.05	11.05	11.05	11.05	11.05	100
05 Feb 2024	10.94	10.97	10.94	10.97	10.97	200
02 Feb 2024	10.93	10.93	10.93	10.93	10.93	2,300
01 Feb 2024	10.91	10.95	10.91	10.91	10.91	41,000
31 Jan 2024	10.95	10.95	10.95	10.95	10.95	150,100
30 Jan 2024	10.96	10.96	10.96	10.96	10.96	-
29 Jan 2024	10.96	10.96	10.96	10.96	10.96	-
26 Jan 2024	10.96	10.96	10.96	10.96	10.96	100
25 Jan 2024	10.91	10.96	10.91	10.96	10.96	18,600
24 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
23 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
22 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
19 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
18 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
17 Jan 2024	10.97	10.97	10.97	10.97	10.97	100
16 Jan 2024	10.97	10.97	10.94	10.94	10.94	1,900
12 Jan 2024	10.93	10.94	10.93	10.93	10.93	37,400
11 Jan 2024	10.92	10.92	10.92	10.92	10.92	-
10 Jan 2024	10.92	10.92	10.92	10.92	10.92	-
09 Jan 2024	10.92	10.95	10.92	10.92	10.92	6,600
08 Jan 2024	10.92	10.93	10.92	10.93	10.93	2,100
05 Jan 2024	10.93	10.96	10.93	10.95	10.95	10,100
04 Jan 2024	10.88	10.92	10.88	10.92	10.92	8,800
03 Jan 2024	10.90	10.90	10.90	10.90	10.90	15,700
02 Jan 2024	10.88	10.88	10.88	10.88	10.88	7,500
29 Dec 2023	10.85	10.85	10.85	10.85	10.85	1,200
28 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
27 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
26 Dec 2023	10.85	10.85	10.85	10.85	10.85	900
22 Dec 2023	10.86	10.88	10.86	10.88	10.88	900
21 Dec 2023	10.86	10.86	10.86	10.86	10.86	-
20 Dec 2023	10.86	10.86	10.86	10.86	10.86	-
19 Dec 2023	10.86	10.86	10.86	10.86	10.86	300
18 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
15 Dec 2023	10.85	10.85	10.85	10.85	10.85	100
14 Dec 2023	10.85	10.85	10.85	10.85	10.85	200
13 Dec 2023	10.81	10.81	10.81	10.81	10.81	18,200
12 Dec 2023	10.81	10.88	10.81	10.82	10.82	447,900
11 Dec 2023	10.81	10.82	10.81	10.82	10.82	5,000
08 Dec 2023	10.82	10.82	10.81	10.81	10.81	20,100
07 Dec 2023	10.82	10.82	10.82	10.82	10.82	150,000
06 Dec 2023	10.80	10.80	10.80	10.80	10.80	-
05 Dec 2023	10.80	10.80	10.80	10.80	10.80	1,000
04 Dec 2023	10.82	10.82	10.82	10.82	10.82	-
01 Dec 2023	10.82	10.82	10.82	10.82	10.82	-
30 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
29 Nov 2023	10.81	10.82	10.81	10.82	10.82	23,000
28 Nov 2023	10.81	10.81	10.81	10.81	10.81	-
27 Nov 2023	10.81	10.81	10.81	10.81	10.81	600
24 Nov 2023	10.80	10.80	10.80	10.80	10.80	-
22 Nov 2023	10.80	10.80	10.80	10.80	10.80	2,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5917-0.0002(-0.04%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.70+0.01(+0.01%)

GOLD2,397.40+9.00(+0.38%)

Chain Bridge I (CBRG)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5917
-0.0002(-0.04%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.70
+0.01(+0.01%)

GOLD
2,397.40
+9.00(+0.38%)