Dark

CBRGU
Chain Bridge I Units
stock NASDAQ

Inactive

Oct 9, 2024

11.26USD+1.350%(+0.15)505

Pre-market

0.00USD-100.000%(-11.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-09	11.2600	11.2600	11.2600	11.2600	+1.350%	505	0.000%
2024-09-23	11.1100	11.1100	11.1100	11.1100	-1.157%	602	+1.350%
2024-09-05	11.2100	11.2400	11.2100	11.2400	+2.089%	1,931	+0.178%
2024-08-13	11.1900	11.1900	11.0100	11.0100	-1.256%	1,102	+2.271%
2024-08-07	11.1500	11.1500	11.1500	11.1500	-0.268%	208	+0.987%
2024-08-05	11.1900	11.1900	11.1800	11.1800	+0.269%	316	+0.716%
2024-07-18	10.5000	11.1500	10.5000	11.1500	+0.180%	2,600	+0.987%
2024-06-17	11.1000	11.1300	11.1000	11.1300	+3.535%	1,521	+1.168%
2024-04-24	10.7500	10.7500	10.7500	10.7500	-0.917%	500	+4.744%
2024-04-18	10.6600	10.8495	10.6600	10.8495	+1.873%	1,200	+3.784%
2024-04-15	10.6500	10.6500	10.6500	10.6500	-1.753%	2,501	+5.728%
2024-03-26	10.6500	10.8800	10.6000	10.8400	+1.308%	6,410	+3.875%
2024-03-18	10.7500	10.7500	10.7000	10.7000	-0.650%	1,202	+5.234%
2024-03-13	10.7700	10.8000	10.7700	10.7700	-0.278%	2,053	+4.550%
2024-03-12	11.5000	11.5000	10.8000	10.8000	-8.319%	2,482	+4.259%
2024-03-11	11.9000	11.9000	11.6900	11.7800	+4.711%	2,657	-4.414%
2024-03-08	11.4800	11.9000	10.8100	11.2500	-2.174%	2,386	+0.089%
2024-03-07	12.3800	12.5500	10.7400	11.5000	-10.156%	5,220	-2.087%
2024-03-04	12.6500	12.9000	12.6500	12.8000	+2.400%	1,306	-12.031%
2024-03-01	12.5000	12.5000	12.5000	12.5000	+0.969%	500	-9.920%
2024-02-29	12.4500	14.0000	12.3800	12.3800	-0.801%	2,787	-9.047%
2024-02-28	12.4800	13.1150	12.4800	12.4800	+10.638%	1,479	-9.776%
2024-02-23	11.0700	11.3800	11.0700	11.2800	+3.391%	511	-0.177%
2024-02-22	10.8700	11.1000	10.3920	10.9100	-5.867%	2,362	+3.208%
2024-02-08	11.5300	11.7300	11.5300	11.5900	+4.887%	629	-2.847%
2024-02-07	11.0000	11.0500	11.0000	11.0500	+1.563%	200	+1.900%
2024-02-05	10.9100	10.9500	10.8800	10.8800	0.000%	1,002	+3.493%
2024-01-04	10.8000	10.8800	10.8000	10.8800	+1.398%	1,800	+3.493%
2023-12-01	10.7300	10.7300	10.7300	10.7300	-0.186%	383	+4.939%
2023-11-22	11.0000	11.0000	10.7500	10.7500	+0.093%	200	+4.744%
2023-11-17	10.8000	10.8000	10.7400	10.7400	+0.093%	406	+4.842%
2023-11-08	10.7300	10.7300	10.7300	10.7300	-0.186%	447	+4.939%
2023-11-06	10.7500	10.7500	10.7500	10.7500	-0.186%	662	+4.744%
2023-11-01	10.7800	10.7800	10.7700	10.7700	+0.373%	594	+4.550%
2023-10-31	11.0400	11.5600	10.7300	10.7300	-5.044%	8,077	+4.939%
2023-10-30	11.2100	12.5600	11.1000	11.3000	+0.893%	7,770	-0.354%
2023-10-27	10.9700	13.2000	10.8200	11.2000	+4.089%	6,953	+0.536%
2023-09-29	10.7600	10.7600	10.7600	10.7600	+0.093%	520	+4.647%
2023-09-26	10.7400	10.7500	10.7400	10.7500	+0.561%	4,603	+4.744%
2023-08-16	10.6900	10.6900	10.6900	10.6900	+0.849%	500	+5.332%
2023-08-11	10.5900	10.6000	10.5900	10.6000	+0.474%	4,026	+6.226%
2023-08-10	10.5500	10.5500	10.5500	10.5500	+0.190%	100	+6.730%
2023-08-02	10.5900	10.5900	10.5300	10.5300	-0.473%	750	+6.933%
2023-07-25	10.5800	10.5800	10.5800	10.5800	+0.475%	400	+6.427%
2023-07-21	10.5300	10.5300	10.5300	10.5300	-0.567%	100	+6.933%
2023-07-20	11.0700	11.0700	10.5400	10.5900	+0.474%	1,184	+6.327%
2023-07-19	10.5400	10.5400	10.5400	10.5400	0.000%	173	+6.831%
2023-07-11	10.6000	10.6000	10.5400	10.5400	-0.472%	500	+6.831%
2023-07-10	10.5900	10.5900	10.5900	10.5900	+0.095%	400	+6.327%
2023-07-05	10.5700	10.5800	10.5700	10.5800	+0.666%	1,510	+6.427%
2023-06-29	10.5100	10.5100	10.5100	10.5100	-0.095%	100	+7.136%
2023-06-27	10.5600	10.5600	10.5100	10.5200	-0.381%	1,470	+7.034%
2023-06-26	10.6481	10.6481	10.5400	10.5602	+0.669%	1,160	+6.627%
2023-06-23	10.4900	10.4900	10.4900	10.4900	-0.569%	1,352	+7.340%
2023-06-21	10.5500	10.5500	10.5500	10.5500	+0.668%	220	+6.730%
2023-06-20	10.4800	10.4800	10.4800	10.4800	0.000%	461	+7.443%
2023-06-09	10.4800	10.4800	10.4800	10.4800	+0.096%	700	+7.443%
2023-05-08	10.4700	10.4700	10.4700	10.4700	+0.191%	200	+7.545%
2023-05-01	10.4500	10.4500	10.4500	10.4500	-0.381%	1,000	+7.751%
2023-04-27	10.4900	10.4900	10.4800	10.4900	+0.095%	979	+7.340%
2023-04-24	10.4800	10.4800	10.4800	10.4800	+0.287%	200	+7.443%
2023-04-21	10.4500	10.4500	10.4500	10.4500	0.000%	100	+7.751%
2023-04-19	10.4500	10.4500	10.4500	10.4500	+0.096%	100	+7.751%
2023-04-11	10.4400	10.4600	10.4400	10.4400	-0.287%	5,000	+7.854%
2023-04-06	10.4700	10.4700	10.4700	10.4700	-0.726%	100	+7.545%
2023-04-04	10.5100	10.5466	10.4800	10.5466	+0.253%	600	+6.764%
2023-03-31	10.5200	10.5200	10.5200	10.5200	+0.670%	600	+7.034%
2023-03-30	10.4500	10.4500	10.4500	10.4500	-0.194%	500	+7.751%
2023-03-29	10.5100	10.5100	10.4600	10.4703	+0.290%	650	+7.542%
2023-03-27	10.4400	10.4400	10.4400	10.4400	0.000%	699	+7.854%
2023-03-22	10.4400	10.4400	10.4400	10.4400	-0.382%	100	+7.854%
2023-03-20	10.4800	10.9850	10.4300	10.4800	+0.383%	2,003	+7.443%
2023-03-17	10.4800	10.4800	10.4400	10.4400	-0.001%	1,058	+7.854%
2023-03-15	10.4800	10.4800	10.4400	10.4401	-5.434%	846	+7.853%
2023-03-14	10.4800	11.0400	10.4400	11.0400	+5.849%	1,726	+1.993%
2023-03-13	10.4600	11.0560	10.4300	10.4300	-0.382%	1,550	+7.958%
2023-03-10	10.4700	10.4700	10.4700	10.4700	+0.770%	300	+7.545%
2023-03-07	10.4500	10.4500	10.3900	10.3900	-0.096%	675	+8.373%
2023-03-06	10.4000	10.4000	10.4000	10.4000	0.000%	100	+8.269%
2023-03-03	10.4000	10.4000	10.4000	10.4000	0.000%	100	+8.269%
2023-03-02	10.4000	10.4000	10.4000	10.4000	+0.096%	100	+8.269%
2023-02-22	10.3900	10.3900	10.3900	10.3900	-0.574%	100	+8.373%
2023-02-21	10.4500	10.4500	10.4500	10.4500	+0.674%	317	+7.751%
2023-02-17	10.4500	10.5102	10.3700	10.3800	+0.065%	1,200	+8.478%
2023-02-16	10.4500	10.4500	10.3700	10.3733	-0.065%	4,342	+8.548%
2023-02-15	10.3900	10.3900	10.3800	10.3800	+0.096%	2,400	+8.478%
2023-02-13	10.4500	10.4500	10.3700	10.3700	-1.126%	900	+8.582%
2023-02-02	10.4200	10.8800	10.3401	10.4881	+1.138%	7,100	+7.360%
2023-02-01	10.3900	11.0020	10.3601	10.3701	+0.388%	6,800	+8.581%
2023-01-31	10.3900	10.9800	10.3201	10.3300	-0.816%	5,150	+9.003%
2023-01-30	10.3900	10.6300	10.3301	10.4150	-4.903%	6,050	+8.113%
2023-01-27	10.3300	10.9520	10.3200	10.9520	+5.919%	14,037	+2.812%
2023-01-25	10.3400	10.3400	10.3400	10.3400	0.000%	101	+8.897%
2023-01-24	10.3400	10.3400	10.3400	10.3400	+0.097%	100	+8.897%
2023-01-23	10.3300	10.3300	10.3300	10.3300	-0.097%	100	+9.003%
2023-01-20	10.3400	10.3400	10.3400	10.3400	0.000%	100	+8.897%
2023-01-19	10.3400	10.3400	10.3400	10.3400	0.000%	100	+8.897%
2023-01-18	10.3400	10.3400	10.3400	10.3400	+1.075%	100	+8.897%
2023-01-17	10.2300	10.2300	10.2300	10.2300	-0.776%	100	+10.068%
2023-01-13	10.3100	10.3100	10.3100	10.3100	0.000%	100	+9.214%
2023-01-12	10.3100	10.3100	10.3100	10.3100	0.000%	100	+9.214%
2023-01-11	10.3100	10.3100	10.3100	10.3100	0.000%	101	+9.214%
2023-01-09	10.3100	10.3100	10.3100	10.3100	+0.194%	127	+9.214%
2022-12-29	10.2700	10.2900	10.2400	10.2900	+0.097%	13,100	+9.427%
2022-12-22	10.2600	10.2800	10.2327	10.2800	+0.489%	1,500	+9.533%
2022-12-21	10.2300	10.2300	10.2300	10.2300	0.000%	100	+10.068%
2022-12-19	10.2300	10.2300	10.2300	10.2300	0.000%	100	+10.068%
2022-12-15	10.2300	10.2300	10.2300	10.2300	-0.292%	100	+10.068%
2022-12-14	10.2600	10.2600	10.2600	10.2600	+0.293%	100	+9.747%
2022-12-13	10.2300	10.2300	10.2300	10.2300	+0.196%	100	+10.068%
2022-12-12	10.2100	10.2100	10.2100	10.2100	0.000%	100	+10.284%
2022-12-09	10.2100	10.2100	10.2100	10.2100	-0.293%	100	+10.284%
2022-12-08	10.2400	10.2400	10.2400	10.2400	+0.098%	100	+9.961%
2022-12-07	10.2300	10.2300	10.2300	10.2300	0.000%	100	+10.068%
2022-12-06	10.2300	10.2300	10.2300	10.2300	+0.098%	100	+10.068%
2022-12-05	10.2200	10.2200	10.2200	10.2200	-0.098%	100	+10.176%
2022-12-01	10.2300	10.2300	10.2300	10.2300	+0.196%	100	+10.068%
2022-11-30	10.2100	10.2100	10.2100	10.2100	+0.196%	100	+10.284%
2022-11-29	10.1900	10.1900	10.1900	10.1900	-0.391%	100	+10.500%
2022-11-28	10.2300	10.2300	10.2300	10.2300	+0.294%	100	+10.068%
2022-11-21	10.2000	10.2000	10.2000	10.2000	0.000%	3,692	+10.392%
2022-11-17	10.2000	10.2000	10.1900	10.2000	0.000%	5,430	+10.392%
2022-11-16	10.2000	10.2000	10.1998	10.2000	0.000%	15,831	+10.392%
2022-11-15	10.2000	10.2000	10.2000	10.2000	+0.196%	200	+10.392%
2022-11-11	10.1800	10.1800	10.1800	10.1800	+0.098%	800	+10.609%
2022-11-10	10.1800	10.1800	10.1500	10.1700	0.000%	400	+10.718%
2022-11-07	10.1900	10.1900	10.1700	10.1700	+0.098%	3,150	+10.718%
2022-11-03	10.1600	10.1600	10.1600	10.1600	-0.098%	100	+10.827%
2022-11-02	10.1650	10.1700	10.1650	10.1700	+0.395%	1,400	+10.718%
2022-10-25	10.1400	10.1400	10.1300	10.1300	0.000%	4,055	+11.155%
2022-10-24	10.1300	10.1300	10.1300	10.1300	0.000%	375	+11.155%
2022-10-21	10.1300	10.1300	10.1300	10.1300	+0.297%	100	+11.155%
2022-10-18	10.1000	10.1000	10.1000	10.1000	0.000%	100	+11.485%
2022-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	162	+11.485%
2022-10-13	10.1000	10.1000	10.1000	10.1000	-0.296%	101	+11.485%
2022-10-04	10.1300	10.1300	10.1300	10.1300	0.000%	300	+11.155%
2022-09-29	10.1400	10.1400	10.1300	10.1300	-0.099%	400	+11.155%
2022-09-28	10.1300	10.1400	10.0900	10.1400	+0.297%	18,113	+11.045%
2022-09-27	10.0800	10.1200	10.0500	10.1100	-0.099%	3,426	+11.375%
2022-09-26	10.1200	10.1300	10.1000	10.1200	0.000%	6,308	+11.265%
2022-09-23	10.0900	10.1200	10.0900	10.1200	+0.198%	11,693	+11.265%
2022-09-21	10.1000	10.1000	10.0900	10.1000	0.000%	7,792	+11.485%
2022-09-20	10.0950	10.1000	10.0950	10.1000	0.000%	1,900	+11.485%
2022-09-16	10.0900	10.1000	10.0900	10.1000	0.000%	891	+11.485%
2022-09-15	10.0900	10.1000	10.0700	10.1000	+0.398%	8,764	+11.485%
2022-09-08	10.0600	10.0600	10.0600	10.0600	-1.276%	110	+11.928%
2022-08-31	10.1900	10.1900	10.1700	10.1900	+1.494%	1,192	+10.500%
2022-08-25	10.0700	10.1800	10.0400	10.0400	+0.200%	3,950	+12.151%
2022-08-11	10.0200	10.0200	10.0200	10.0200	+0.200%	100	+12.375%
2022-08-08	10.0000	10.0000	10.0000	10.0000	-0.498%	100	+12.600%
2022-08-02	10.0500	10.0500	10.0200	10.0500	+0.100%	3,545	+12.040%
2022-07-28	10.0400	10.0600	10.0400	10.0400	+0.400%	1,201	+12.151%
2022-07-12	10.0000	10.0000	10.0000	10.0000	+0.301%	100	+12.600%
2022-06-30	9.9800	9.9800	9.9700	9.9700	-0.100%	5,500	+12.939%
2022-06-16	9.9800	9.9800	9.9700	9.9800	-0.432%	2,665	+12.826%
2022-06-14	10.0233	10.0233	10.0233	10.0233	-0.956%	900	+12.338%
2022-06-10	10.1200	10.1200	10.1200	10.1200	+1.200%	300	+11.265%
2022-06-09	9.9900	10.0000	9.9800	10.0000	+0.301%	68,140	+12.600%
2022-06-08	9.9700	9.9700	9.9700	9.9700	-0.499%	33,001	+12.939%
2022-06-03	10.0200	10.0200	10.0200	10.0200	+0.401%	1,105	+12.375%
2022-05-31	9.9700	9.9900	9.9700	9.9800	+0.100%	28,600	+12.826%
2022-05-24	9.9800	9.9800	9.9700	9.9700	-0.100%	5,060	+12.939%
2022-05-20	9.9800	9.9800	9.9800	9.9800	-0.200%	100	+12.826%
2022-05-12	10.0000	10.0000	10.0000	10.0000	-1.282%	1,000	+12.600%
2022-05-09	10.1299	10.1299	10.1299	10.1299	+0.296%	150	+11.156%
2022-05-06	10.1000	10.1000	10.1000	10.1000	0.000%	1,161	+11.485%
2022-05-05	10.0750	10.1001	10.0750	10.1000	+0.498%	9,457	+11.485%
2022-05-04	10.0500	10.0500	10.0500	10.0500	-0.494%	110	+12.040%
2022-04-22	10.0750	10.0999	10.0750	10.0999	+0.098%	697	+11.486%
2022-04-20	10.0900	10.0900	10.0900	10.0900	+0.699%	4,901	+11.596%
2022-04-18	10.0200	10.0200	10.0200	10.0200	-0.299%	174	+12.375%
2022-04-14	10.0500	10.0500	10.0500	10.0500	-0.396%	200	+12.040%
2022-04-13	10.0900	10.1000	10.0800	10.0900	+0.199%	5,222	+11.596%
2022-04-12	10.0700	10.0700	10.0700	10.0700	0.000%	200	+11.817%
2022-04-11	10.0300	10.0700	10.0300	10.0700	-0.198%	300	+11.817%
2022-03-24	10.0900	10.0900	10.0900	10.0900	+0.498%	402	+11.596%
2022-03-23	10.0400	10.0400	10.0400	10.0400	0.000%	355	+12.151%
2022-03-22	10.0400	10.0400	10.0400	10.0400	+0.100%	5,600	+12.151%
2022-03-16	10.0200	10.0400	10.0200	10.0300	+0.100%	1,900	+12.263%
2022-03-15	10.0200	10.0200	10.0200	10.0200	-0.100%	11,000	+12.375%
2022-03-11	10.0300	10.0300	10.0000	10.0300	-0.100%	69,825	+12.263%
2022-03-08	10.0400	10.0400	10.0400	10.0400	+0.200%	385	+12.151%
2022-02-28	10.0200	10.0200	10.0200	10.0200	+0.200%	1,380	+12.375%
2022-02-25	10.0100	10.0100	10.0000	10.0000	-0.100%	1,930	+12.600%
2022-02-24	10.0200	10.0200	10.0100	10.0100	-0.100%	5,334	+12.488%
2022-02-18	10.0200	10.0300	10.0200	10.0200	+0.100%	1,323	+12.375%
2022-02-17	10.0200	10.0200	10.0100	10.0100	0.000%	1,951	+12.488%
2022-02-16	10.0500	10.0500	10.0100	10.0100	-0.299%	16,374	+12.488%
2022-02-15	10.0100	10.0400	10.0100	10.0400	+0.200%	3,881	+12.151%
2022-02-14	10.0350	10.0350	10.0200	10.0200	0.000%	16,380	+12.375%
2022-02-11	10.0350	10.0350	10.0200	10.0200	-0.100%	601	+12.375%
2022-02-10	10.0400	10.0400	10.0300	10.0300	0.000%	6,499	+12.263%
2022-02-09	10.0300	10.0300	10.0300	10.0300	-0.003%	2,000	+12.263%
2022-02-08	10.0700	10.0900	10.0300	10.0303	-0.097%	4,300	+12.260%
2022-02-02	10.0400	10.0600	10.0400	10.0400	-0.200%	1,000	+12.151%
2022-01-27	10.0400	10.0950	10.0300	10.0601	+0.300%	69,796	+11.927%
2022-01-24	10.0300	10.0300	10.0300	10.0300	0.000%	1,379	+12.263%
2022-01-21	10.0400	10.0400	10.0300	10.0300	-0.889%	2,000	+12.263%
2022-01-12	10.1200	10.1200	10.1200	10.1200	+0.024%	11,100	+11.265%
2022-01-11	10.0900	10.1176	10.0900	10.1176	+0.274%	1,272	+11.291%
2022-01-06	10.0700	10.0900	10.0700	10.0900	+0.199%	14,233	+11.596%
2022-01-05	10.0700	10.0700	10.0700	10.0700	0.000%	5,722	+11.817%
2022-01-04	10.0600	10.0800	10.0600	10.0700	0.000%	1,200	+11.817%
2022-01-03	10.0300	10.0700	10.0300	10.0700	0.000%	1,951	+11.817%
2021-12-31	10.0400	10.0700	10.0400	10.0700	+0.399%	3,459	+11.817%
2021-12-30	10.0600	10.0600	10.0300	10.0300	-0.987%	1,291	+12.263%
2021-12-28	10.1300	10.1300	10.1300	10.1300	+0.997%	276	+11.155%
2021-12-23	10.0300	10.0300	10.0300	10.0300	0.000%	2,800	+12.263%
2021-12-22	10.0300	10.0300	10.0300	10.0300	-0.545%	4,879	+12.263%
2021-12-20	10.1400	10.1400	10.0300	10.0850	-0.050%	2,201	+11.651%
2021-12-17	10.1400	10.1400	10.0900	10.0900	+0.496%	1,856	+11.596%
2021-12-16	10.0402	10.0402	10.0402	10.0402	-0.098%	2,500	+12.149%
2021-12-15	10.0500	10.0500	10.0400	10.0500	0.000%	124,680	+12.040%
2021-12-14	10.0350	10.0600	10.0200	10.0500	-0.099%	94,440	+12.040%
2021-12-10	10.0600	10.0600	10.0600	10.0600	-0.099%	200	+11.928%
2021-12-09	10.0800	10.0800	10.0700	10.0700	-0.099%	102,577	+11.817%
2021-12-08	10.0800	10.0800	10.0700	10.0800	+0.099%	14,660	+11.706%
2021-12-07	10.0700	10.0700	10.0700	10.0700	0.000%	2,380	+11.817%
2021-12-06	10.0700	10.0900	10.0700	10.0700	0.000%	1,817	+11.817%
2021-12-03	10.0700	10.0701	10.0700	10.0700	-0.099%	56,863	+11.817%
2021-12-02	10.0800	10.0950	10.0800	10.0800	+0.099%	107,400	+11.706%
2021-11-30	10.0900	10.1000	10.0700	10.0700	-0.690%	379,289	+11.817%
2021-11-29	10.1399	10.1400	10.1250	10.1400	+0.496%	2,552	+11.045%
2021-11-26	10.0700	10.1500	10.0700	10.0900	0.000%	26,629	+11.596%
2021-11-24	10.0900	10.1200	10.0800	10.0900	-0.050%	32,598	+11.596%
2021-11-23	10.1200	10.1200	10.0700	10.0950	+0.149%	36,874	+11.540%
2021-11-22	10.0850	10.0900	10.0800	10.0800	0.000%	13,801	+11.706%
2021-11-19	10.0600	10.0800	10.0600	10.0800	0.000%	29,089	+11.706%
2021-11-18	10.0400	10.0834	10.0400	10.0800	0.000%	16,125	+11.706%
2021-11-17	10.1194	10.1194	10.0800	10.0800	+0.099%	7,669	+11.706%
2021-11-16	10.0800	10.0900	10.0700	10.0700	0.000%	257,149	+11.817%
2021-11-15	10.1000	10.1101	10.0700	10.0700	0.000%	19,463	+11.817%
2021-11-12	10.0591	10.1397	10.0500	10.0700	+0.050%	250,700	+11.817%
2021-11-11	10.0600	10.0750	10.0600	10.0650	0.000%	673,440	+11.873%

.dark-mode .L4RBq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4RBq7{ color: #333333; background-color: white; border: 2px solid #333333; }CBRGUChain Bridge I Unitsstock NASDAQ

CBRGU
Chain Bridge I Units
stock NASDAQ