Dark

CBGPY
CLOSE BROS GRP UNSP/ADR
stock OTC ADR

EOD

Jul 28, 2026

11.58USD+6.434%(+0.70)200

Pre-market

0.00USD-100.000%(-10.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	11.3700	11.5800	11.3700	11.5800	+6.434%	200	0.000%
2026-07-21	11.1100	11.1300	10.8800	10.8800	-2.158%	1,280	+6.434%
2026-07-20	11.1200	11.1200	11.1200	11.1200	-2.456%	200	+4.137%
2026-07-15	11.0900	11.4000	11.0900	11.4000	+8.779%	300	+1.579%
2026-07-08	10.4700	10.4800	10.4700	10.4800	-3.410%	300	+10.496%
2026-07-01	10.9310	10.9420	10.8500	10.8500	-2.778%	700	+6.728%
2026-06-29	11.3000	11.3000	11.1600	11.1600	-7.921%	200	+3.763%
2026-06-12	12.1200	12.1200	12.1200	12.1200	+0.248%	100	-4.455%
2026-06-11	12.0900	12.0900	12.0900	12.0900	+2.981%	100	-4.218%
2026-06-05	11.9800	11.9800	11.7400	11.7400	-7.704%	203	-1.363%
2026-05-22	12.4700	12.7200	12.4700	12.7200	+2.087%	201	-8.962%
2026-05-20	12.2100	12.4600	12.2100	12.4600	+2.131%	200	-7.063%
2026-04-24	12.2000	12.2000	12.2000	12.2000	+0.329%	100	-5.082%
2026-04-23	12.2800	12.2800	12.1600	12.1600	-6.100%	200	-4.770%
2026-04-20	12.9500	12.9500	12.9500	12.9500	+6.584%	800	-10.579%
2026-04-08	12.1500	12.1500	12.1500	12.1500	+18.191%	555	-4.691%
2026-04-07	10.4000	10.4000	10.2800	10.2800	-7.803%	651	+12.646%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+13.198%	100	+3.857%
2026-03-30	9.8500	9.8500	9.8500	9.8500	+8.960%	100	+17.563%
2026-03-20	9.1900	9.1900	9.0400	9.0400	-2.270%	200	+28.097%
2026-03-17	9.2500	9.2500	9.2500	9.2500	-4.639%	125	+25.189%
2026-03-16	10.7200	10.7200	9.2700	9.7000	-12.926%	1,100	+19.381%
2026-03-12	11.1400	11.1400	11.1400	11.1400	-2.792%	202	+3.950%
2026-03-11	11.4600	11.4600	11.4600	11.4600	-13.705%	150	+1.047%
2026-02-12	13.5600	13.5600	13.2800	13.2800	-3.348%	409	-12.801%
2026-02-02	13.7400	13.7400	13.7400	13.7400	+0.219%	200	-15.721%
2026-01-30	13.7800	13.7800	13.7100	13.7100	-3.383%	201	-15.536%
2026-01-29	14.2100	14.2100	14.1900	14.1900	+0.088%	980	-18.393%
2026-01-28	14.2600	14.2600	14.1775	14.1775	-1.064%	832	-18.321%
2026-01-23	14.0000	14.3300	14.0000	14.3300	+2.504%	200	-19.191%
2026-01-21	13.9400	13.9800	13.9400	13.9800	-1.132%	200	-17.167%
2026-01-16	14.1400	14.1400	14.1400	14.1400	+3.363%	202	-18.105%
2026-01-15	13.6800	13.6800	13.6800	13.6800	-3.594%	701	-15.351%
2026-01-06	14.1900	14.1900	14.1900	14.1900	+28.766%	755	-18.393%
2025-11-06	11.0300	11.0300	11.0200	11.0200	-1.077%	902	+5.082%
2025-10-30	11.1300	11.1400	11.1300	11.1400	-8.775%	1,550	+3.950%
2025-10-17	12.2115	12.2115	12.2115	12.2115	+2.704%	203	-5.171%
2025-10-14	11.8900	11.8900	11.8900	11.8900	+1.798%	211	-2.607%
2025-10-10	11.6800	11.6800	11.6800	11.6800	-5.041%	100	-0.856%
2025-10-09	12.4500	12.4500	12.3000	12.3000	-10.999%	201	-5.854%
2025-10-08	13.8200	13.8200	13.8200	13.8200	+0.509%	624	-16.208%
2025-10-07	13.6100	13.7500	13.6100	13.7500	+5.042%	203	-15.782%
2025-09-30	13.0900	13.0900	13.0900	13.0900	-0.908%	205	-11.536%
2025-09-29	13.2900	13.2900	13.1500	13.2100	+0.840%	6,161	-12.339%
2025-09-25	13.1000	13.1000	13.1000	13.1000	+1.550%	400	-11.603%
2025-09-23	12.9000	12.9000	12.9000	12.9000	-4.515%	115	-10.233%
2025-09-18	13.5100	13.5100	13.5100	13.5100	+2.387%	201	-14.286%
2025-09-05	13.1950	13.1950	13.1950	13.1950	+5.139%	1,167	-12.239%
2025-08-29	12.5500	12.5500	12.5500	12.5500	-3.610%	300	-7.729%
2025-08-28	12.7900	13.0200	12.7900	13.0200	-3.769%	500	-11.060%
2025-08-22	13.3600	13.5300	13.2300	13.5300	-5.318%	3,740	-14.412%
2025-08-14	14.3000	14.3000	14.2900	14.2900	-3.315%	1,750	-18.964%
2025-08-13	14.3700	14.7800	14.3700	14.7800	-1.650%	200	-21.651%
2025-08-12	15.0280	15.0280	15.0280	15.0280	+2.685%	161	-22.944%
2025-08-11	14.6350	14.6350	14.6350	14.6350	-0.914%	257	-20.875%
2025-08-08	14.7700	14.7700	14.7700	14.7700	+5.199%	200	-21.598%
2025-08-07	14.0400	14.0400	14.0400	14.0400	+2.482%	530	-17.521%
2025-08-06	13.8200	13.9000	13.7000	13.7000	0.000%	4,601	-15.474%
2025-08-05	13.8000	13.9300	13.7000	13.7000	+4.900%	25,750	-15.474%
2025-08-04	12.9000	13.1100	12.9000	13.0600	+12.103%	10,991	-11.332%
2025-08-01	10.3450	12.2900	10.3450	11.6500	+8.675%	44,200	-0.601%
2025-07-31	10.9800	10.9800	10.7040	10.7200	-2.011%	300	+8.022%
2025-07-30	10.7700	10.9400	10.7700	10.9400	-0.273%	200	+5.850%
2025-07-28	10.9100	11.0100	10.8500	10.9700	-6.199%	994	+5.561%
2025-07-25	11.6950	11.6950	11.6950	11.6950	+5.837%	200	-0.983%
2025-07-18	11.0500	11.0500	11.0500	11.0500	+2.220%	100	+4.796%
2025-07-17	10.8200	10.8200	10.8100	10.8100	-3.049%	1,001	+7.123%
2025-07-14	11.1500	11.1500	11.1500	11.1500	+4.011%	178	+3.857%
2025-07-11	10.7200	10.7200	10.7200	10.7200	-4.711%	594	+8.022%
2025-07-08	11.1500	11.2500	11.1500	11.2500	+3.687%	245	+2.933%
2025-07-03	10.8200	10.8500	10.8200	10.8500	+5.957%	306	+6.728%
2025-07-02	9.7600	10.2400	9.7600	10.2400	-1.572%	656	+13.086%
2025-07-01	10.3750	10.4035	10.3750	10.4035	+1.671%	352	+11.309%
2025-06-30	10.1500	10.2325	10.1200	10.2325	-1.326%	2,405	+13.169%
2025-06-27	10.3750	10.3750	10.3700	10.3700	+0.826%	1,986	+11.668%
2025-06-26	10.1500	10.2850	10.1500	10.2850	+2.850%	300	+12.591%
2025-06-23	9.6700	10.0000	9.6700	10.0000	-0.299%	1,055	+15.800%
2025-06-18	10.0300	10.0300	10.0300	10.0300	+1.007%	585	+15.454%
2025-06-17	9.9075	9.9300	9.9075	9.9300	-3.686%	685	+16.616%
2025-06-16	10.3000	10.3100	10.3000	10.3100	+5.204%	348	+12.318%
2025-06-11	9.8000	9.8000	9.8000	9.8000	+1.031%	110	+18.163%
2025-06-10	9.7300	9.7300	9.7000	9.7000	+9.357%	301	+19.381%
2025-06-06	8.8700	8.8700	8.8700	8.8700	+3.044%	103	+30.552%
2025-06-05	8.6080	8.6080	8.6080	8.6080	-4.568%	495	+34.526%
2025-05-30	9.0200	9.0200	9.0200	9.0200	+2.036%	105	+28.381%
2025-05-29	8.9800	8.9800	8.8400	8.8400	-6.082%	696	+30.995%
2025-05-27	9.4250	9.4250	9.4125	9.4125	+3.662%	1,051	+23.028%
2025-05-22	9.0800	9.0800	9.0800	9.0800	-4.471%	350	+27.533%
2025-05-21	9.5050	9.5050	9.5050	9.5050	-2.212%	102	+21.831%
2025-05-20	9.7200	9.7200	9.7200	9.7200	+5.195%	100	+19.136%
2025-05-15	9.2000	9.2400	9.2000	9.2400	+5.000%	666	+25.325%
2025-05-07	8.7100	8.8000	8.7100	8.8000	0.000%	201	+31.591%
2025-04-30	8.5650	8.8000	8.2500	8.8000	-0.283%	899	+31.591%
2025-04-29	8.8250	8.8250	8.8250	8.8250	+4.562%	122	+31.218%
2025-04-28	8.4400	8.4400	8.4400	8.4400	+3.558%	100	+37.204%
2025-04-23	8.1500	8.1500	8.1500	8.1500	+3.822%	116	+42.086%
2025-04-16	7.8500	7.8500	7.8500	7.8500	+3.836%	100	+47.516%
2025-04-14	7.5600	7.5600	7.5600	7.5600	+4.854%	100	+53.175%
2025-04-11	7.2100	7.2100	7.2100	7.2100	+7.934%	300	+60.610%
2025-04-10	7.0200	7.0200	6.6800	6.6800	-8.618%	200	+73.353%
2025-04-09	7.2000	7.3100	7.2000	7.3100	+3.103%	500	+58.413%
2025-04-08	6.9000	7.0900	6.7500	7.0900	+4.727%	300	+63.329%
2025-04-07	7.0800	7.0800	6.7700	6.7700	-2.026%	956	+71.049%
2025-04-04	6.7900	6.9100	6.7900	6.9100	-9.673%	607	+67.583%
2025-03-28	8.0100	8.0100	7.6500	7.6500	-11.047%	451	+51.373%
2025-03-27	8.6000	8.6000	8.6000	8.6000	+8.861%	102	+34.651%
2025-03-26	7.9000	7.9000	7.9000	7.9000	+10.490%	110	+46.582%
2025-03-18	6.9300	7.1700	6.9300	7.1500	-16.860%	2,516	+61.958%
2025-03-14	8.6000	8.6000	8.6000	8.6000	0.000%	101	+34.651%
2025-03-12	8.6000	8.6000	8.6000	8.6000	+1.176%	100	+34.651%
2025-03-11	8.5000	8.5000	8.5000	8.5000	+1.796%	500	+36.235%
2025-03-10	8.8400	8.8400	8.3500	8.3500	-4.353%	1,101	+38.683%
2025-03-06	8.7300	8.7300	8.7300	8.7300	+5.818%	107	+32.646%
2025-03-03	8.5000	8.5000	8.2500	8.2500	-0.841%	323	+40.364%
2025-02-28	8.3200	8.3200	8.3200	8.3200	+3.870%	100	+39.183%
2025-02-27	8.0100	8.0100	8.0100	8.0100	-2.436%	100	+44.569%
2025-02-26	8.2100	8.2100	8.2100	8.2100	+3.141%	100	+41.048%
2025-02-24	7.9100	7.9600	7.9100	7.9600	-4.212%	504	+45.477%
2025-02-21	8.2500	8.3100	8.2500	8.3100	-0.120%	400	+39.350%
2025-02-20	8.3500	8.3500	8.3200	8.3200	+6.258%	206	+39.183%
2025-02-18	7.8000	7.8300	7.8000	7.8300	-10.616%	1,245	+47.893%
2025-02-14	8.7600	8.7600	8.7600	8.7600	+3.180%	100	+32.192%
2025-02-12	8.6950	8.6950	8.4600	8.4900	-6.498%	1,804	+36.396%
2025-02-11	9.0800	9.0800	9.0800	9.0800	+1.453%	110	+27.533%
2025-02-07	8.6800	8.9500	8.6800	8.9500	+14.158%	281	+29.385%
2025-02-06	7.8400	7.8400	7.8400	7.8400	+0.771%	125	+47.704%
2025-02-04	7.7800	7.7800	7.7800	7.7800	+1.699%	100	+48.843%
2025-02-03	7.7500	7.8600	7.6500	7.6500	-2.548%	8,786	+51.373%
2025-01-30	7.8500	7.8500	7.8500	7.8500	+1.948%	153	+47.516%
2025-01-28	8.2200	8.2200	7.7000	7.7000	-0.259%	690	+50.390%
2025-01-27	7.7100	7.7200	7.7100	7.7200	+2.252%	1,387	+50.000%
2025-01-23	7.2200	7.5500	7.2200	7.5500	-0.527%	678	+53.377%
2025-01-22	7.4200	7.5900	7.4000	7.5900	+30.412%	7,835	+52.569%
2025-01-17	5.8700	5.8700	5.8200	5.8200	+2.465%	614	+98.969%
2025-01-16	5.2500	5.6800	5.2500	5.6800	+11.373%	406	+103.873%
2025-01-13	5.1000	5.1000	5.1000	5.1000	+1.392%	503	+127.059%
2025-01-10	5.3100	5.3100	5.0300	5.0300	-16.167%	803	+130.219%
2025-01-03	6.0000	6.0000	6.0000	6.0000	+2.564%	295	+93.000%
2024-12-31	5.7800	5.8500	5.7800	5.8500	+4.278%	200	+97.949%
2024-12-23	5.7100	5.7200	5.6100	5.6100	-5.020%	305	+106.417%
2024-12-19	5.9065	5.9065	5.9065	5.9065	-0.731%	400	+96.055%
2024-12-16	5.9100	5.9500	5.8800	5.9500	-2.459%	5,047	+94.622%
2024-12-12	6.4400	6.4400	6.1000	6.1000	-0.164%	318	+89.836%
2024-12-11	6.2100	6.2300	6.1100	6.1100	-0.570%	1,558	+89.525%
2024-12-10	6.1450	6.1450	6.1450	6.1450	+4.153%	166	+88.446%
2024-12-09	5.8900	5.9000	5.8900	5.9000	+0.170%	1,233	+96.271%
2024-12-06	5.9300	5.9300	5.6000	5.8900	+9.173%	5,706	+96.604%
2024-12-04	5.3951	5.3951	5.3951	5.3951	+1.987%	150	+114.639%
2024-12-03	5.3300	5.3300	5.2600	5.2900	-0.936%	1,454	+118.904%
2024-12-02	5.5500	5.5500	5.3400	5.3400	-4.472%	4,710	+116.854%
2024-11-29	5.5500	5.6200	5.5500	5.5900	+9.608%	32,129	+107.156%
2024-11-22	5.1000	5.1000	5.1000	5.1000	-2.252%	129	+127.059%
2024-11-19	5.2700	5.2700	5.0900	5.2175	-1.371%	7,139	+121.945%
2024-11-18	5.3760	5.5800	5.2900	5.2900	-2.998%	6,226	+118.904%
2024-11-15	5.4623	5.4623	5.4535	5.4535	+0.633%	652	+112.341%
2024-11-14	4.9400	5.4192	4.9400	5.4192	+12.942%	2,202	+113.685%
2024-11-13	4.7500	4.8400	4.6218	4.7982	-5.174%	4,158	+141.341%
2024-11-12	5.3000	5.3650	5.0600	5.0600	-6.296%	8,039	+128.854%
2024-11-11	5.5000	5.5000	5.4000	5.4000	0.000%	4,105	+114.444%
2024-11-08	5.6000	5.6000	5.4000	5.4000	-3.596%	5,227	+114.444%
2024-11-06	5.6400	5.6700	5.6000	5.6014	-4.086%	5,933	+106.734%
2024-11-05	5.8400	5.9100	5.8400	5.8400	-2.667%	2,710	+98.288%
2024-11-04	6.0000	6.0500	6.0000	6.0000	-1.646%	938	+93.000%
2024-11-01	6.0991	6.1004	6.0991	6.1004	+2.218%	1,157	+89.824%
2024-10-31	6.0000	6.0000	5.6900	5.9680	-4.051%	4,308	+94.035%
2024-10-30	6.3400	6.3400	6.0800	6.2200	-4.455%	3,721	+86.174%
2024-10-29	6.6000	6.6300	6.3500	6.5100	-5.652%	2,194	+77.880%
2024-10-28	6.8800	6.9000	6.5600	6.9000	-7.631%	7,472	+67.826%
2024-10-25	8.3900	8.3900	7.3200	7.4700	-22.106%	4,235	+55.020%
2024-10-14	9.5900	9.5900	9.5900	9.5900	-5.143%	105	+20.751%
2024-10-11	10.1100	10.1100	10.1100	10.1100	+4.984%	121	+14.540%
2024-10-10	9.6300	9.6300	9.6300	9.6300	-2.432%	144	+20.249%
2024-10-08	9.8100	9.8700	9.6700	9.8700	-9.032%	450	+17.325%
2024-10-01	10.6300	10.8500	10.6300	10.8500	-1.274%	357	+6.728%
2024-09-30	11.1600	11.1600	10.9900	10.9900	-0.091%	211	+5.369%
2024-09-25	11.0700	11.0700	11.0000	11.0000	-3.593%	401	+5.273%
2024-09-20	11.6700	11.6700	11.4100	11.4100	-15.157%	202	+1.490%
2024-09-11	13.4484	13.4484	13.4484	13.4484	-3.249%	399	-13.893%
2024-09-10	13.9000	13.9000	13.9000	13.9000	-1.208%	101	-16.691%
2024-09-06	14.0900	14.1100	14.0700	14.0700	-2.630%	411	-17.697%
2024-09-04	14.4500	14.4500	14.4500	14.4500	+14.592%	1,100	-19.862%
2024-08-20	12.6100	12.6100	12.6100	12.6100	+0.799%	100	-8.168%
2024-08-06	12.4654	12.5100	11.9180	12.5100	+3.474%	835	-7.434%
2024-08-05	12.0900	12.0900	12.0900	12.0900	-6.928%	102	-4.218%
2024-08-02	12.9900	12.9900	12.9900	12.9900	+0.154%	412	-10.855%
2024-08-01	12.9700	12.9700	12.9700	12.9700	-7.199%	125	-10.717%
2024-07-26	13.9762	13.9762	13.9762	13.9762	+8.104%	194	-17.145%
2024-07-25	12.9285	12.9285	12.9285	12.9285	-2.342%	107	-10.430%
2024-07-24	13.2189	13.2386	13.2189	13.2386	-1.022%	358	-12.529%
2024-07-23	14.1700	14.1700	13.3753	13.3753	-0.924%	1,188	-13.423%
2024-07-19	13.5000	13.5000	13.5000	13.5000	+11.755%	144	-14.222%
2024-07-09	12.0800	12.0800	12.0800	12.0800	+10.826%	147	-4.139%
2024-06-13	11.2200	11.2200	10.9000	10.9000	-6.518%	1,116	+6.239%
2024-06-10	11.6600	11.6600	11.6600	11.6600	+0.691%	350	-0.686%
2024-05-23	11.7800	11.7800	11.5800	11.5800	-5.004%	210	0.000%
2024-05-15	12.1900	12.1900	12.1900	12.1900	+0.810%	2,254	-5.004%
2024-04-29	12.0920	12.0920	12.0920	12.0920	+1.104%	2,020	-4.234%
2024-04-26	11.9400	11.9600	11.9400	11.9600	+4.545%	2,450	-3.177%
2024-04-22	11.3300	11.4400	11.3300	11.4400	+2.417%	7,122	+1.224%
2024-04-19	11.1700	11.1700	11.1700	11.1700	+0.179%	2,139	+3.671%
2024-04-18	11.1000	11.1500	11.0900	11.1500	+0.360%	5,107	+3.857%
2024-04-17	11.4500	11.4600	11.1100	11.1100	-3.139%	3,426	+4.230%
2024-04-16	11.4700	11.4700	11.4700	11.4700	0.000%	272	+0.959%
2024-04-15	11.7500	11.7500	11.4700	11.4700	-1.714%	547	+0.959%
2024-04-12	11.7000	11.7000	11.6700	11.6700	-0.342%	2,585	-0.771%
2024-04-10	11.7100	11.7100	11.7100	11.7100	+0.775%	2,012	-1.110%
2024-04-09	11.6200	11.6200	11.6200	11.6200	+20.041%	518	-0.344%
2024-03-20	9.8400	9.9900	9.6800	9.6800	+6.843%	639	+19.628%
2024-03-19	9.3050	9.3050	9.0600	9.0600	+4.258%	2,400	+27.815%
2024-03-15	9.1100	9.1100	8.6900	8.6900	-4.505%	3,081	+33.257%
2024-03-14	9.1000	9.1000	9.1000	9.1000	-4.311%	211	+27.253%
2024-03-12	9.5100	9.5100	9.5100	9.5100	-6.305%	103	+21.767%
2024-03-08	9.9224	10.1500	9.9224	10.1500	+4.135%	2,732	+14.089%
2024-03-04	9.7470	9.7470	9.7470	9.7470	-0.642%	176	+18.806%
2024-03-01	9.5300	9.8100	9.5300	9.8100	+11.668%	1,400	+18.043%
2024-02-29	8.7850	8.7850	8.7850	8.7850	-1.904%	143	+31.816%
2024-02-28	9.1900	9.1900	8.9555	8.9555	-0.838%	306	+29.306%
2024-02-27	9.1500	9.1500	9.0312	9.0312	+5.505%	857	+28.222%
2024-02-26	8.4000	8.5600	8.4000	8.5600	-4.677%	1,575	+35.280%
2024-02-22	8.8200	8.9800	8.8200	8.9800	+8.585%	916	+28.953%
2024-02-21	8.2700	8.2700	8.2700	8.2700	-8.619%	1,429	+40.024%
2024-02-20	8.5700	9.0500	8.5225	9.0500	+19.551%	4,506	+27.956%
2024-02-16	7.5700	7.5700	7.3400	7.5700	-26.718%	3,002	+52.972%
2024-02-14	10.3300	10.3300	10.3300	10.3300	-5.229%	278	+12.101%
2024-02-09	10.9500	10.9500	10.9000	10.9000	-11.310%	465	+6.239%
2024-02-08	12.2900	12.2900	12.2900	12.2900	+1.403%	118	-5.777%
2024-02-07	12.1200	12.1200	12.1200	12.1200	-4.642%	415	-4.455%
2024-02-02	12.8700	12.8700	12.6900	12.7100	-9.473%	1,178	-8.891%
2024-01-31	14.0400	14.0400	14.0400	14.0400	+4.077%	175	-17.521%
2024-01-30	13.4900	13.4900	13.4900	13.4900	-3.436%	172	-14.159%
2024-01-25	14.4800	14.4800	13.9700	13.9700	-6.304%	418	-17.108%
2024-01-24	14.7900	14.9100	14.7800	14.9100	-2.613%	539	-22.334%
2024-01-19	15.3100	15.3100	15.3100	15.3100	+0.989%	200	-24.363%
2024-01-17	15.1800	15.1800	15.1600	15.1600	-6.188%	206	-23.615%
2024-01-16	16.0600	16.1600	16.0400	16.1600	-3.810%	385	-28.342%
2024-01-12	17.4700	17.4700	16.8000	16.8000	-4.274%	933	-31.071%
2024-01-11	18.7600	18.7600	17.5500	17.5500	-11.274%	1,526	-34.017%
2024-01-10	19.7800	19.7800	19.7800	19.7800	-0.353%	100	-41.456%
2024-01-09	19.8500	19.8500	19.8500	19.8500	-1.781%	100	-41.662%
2024-01-08	20.2100	20.2100	20.2100	20.2100	+2.071%	100	-42.702%
2024-01-03	19.6500	19.8000	19.6000	19.8000	-2.941%	820	-41.515%
2023-12-14	20.4000	20.4000	20.4000	20.4000	+2.307%	100	-43.235%
2023-12-13	19.9200	19.9400	19.9200	19.9400	-0.598%	202	-41.926%
2023-12-06	19.9200	20.0600	19.9200	20.0600	+5.468%	1,253	-42.273%
2023-11-22	19.0200	19.0200	19.0200	19.0200	+0.053%	532	-39.117%
2023-11-17	19.0100	19.0100	19.0100	19.0100	-5.092%	300	-39.085%
2023-11-14	20.0300	20.0300	20.0300	20.0300	+5.255%	241	-42.187%
2023-11-08	19.1600	19.1600	18.9500	19.0300	-1.907%	1,573	-39.149%
2023-11-06	19.4950	19.4950	19.4000	19.4000	-2.610%	550	-40.309%
2023-11-03	20.0000	20.0400	19.9000	19.9200	+2.495%	2,438	-41.867%
2023-10-31	19.2800	19.4350	19.2800	19.4350	+0.180%	439	-40.417%
2023-10-27	19.4000	19.4000	19.4000	19.4000	+5.378%	300	-40.309%
2023-10-26	18.2500	18.8500	18.2500	18.4100	+1.657%	552	-37.099%
2023-10-25	18.4500	18.4500	17.9800	18.1100	-5.282%	520	-36.057%
2023-10-23	18.7900	19.1200	18.7900	19.1200	+0.380%	250	-39.435%
2023-10-20	18.7500	19.0476	18.7500	19.0476	+2.849%	956	-39.205%
2023-10-19	18.5200	18.5200	18.5200	18.5200	-8.858%	470	-37.473%
2023-10-18	21.0700	21.0700	20.2500	20.3200	-4.466%	2,834	-43.012%
2023-10-17	21.2700	21.2700	21.2700	21.2700	+4.572%	334	-45.557%
2023-10-13	20.3000	20.3400	20.3000	20.3400	-2.446%	1,139	-43.068%
2023-10-04	20.8200	20.8500	20.8200	20.8500	+0.773%	304	-44.460%
2023-10-03	20.6800	20.6900	20.6800	20.6900	+0.388%	357	-44.031%
2023-10-02	20.6100	20.6100	20.6100	20.6100	-4.140%	289	-43.814%
2023-09-27	21.5000	21.5000	21.5000	21.5000	+3.266%	754	-46.140%
2023-09-22	20.8600	20.8600	20.8200	20.8200	+2.204%	600	-44.380%
2023-09-07	20.3710	20.3710	20.3710	20.3710	-1.997%	126	-43.154%
2023-09-05	20.5600	20.7860	20.5500	20.7860	+1.942%	584	-44.289%
2023-08-28	21.1200	21.1200	19.4271	20.3900	-0.439%	424	-43.207%
2023-08-24	20.4800	20.4800	20.4800	20.4800	-0.244%	102	-43.457%
2023-08-21	20.5300	20.5300	20.5300	20.5300	-3.115%	175	-43.595%
2023-08-16	21.3600	21.3600	21.1900	21.1900	+2.268%	347	-45.352%
2023-08-15	20.6800	20.7200	20.6800	20.7200	-0.337%	365	-44.112%
2023-08-14	21.0200	21.0200	20.7100	20.7900	-1.094%	781	-44.300%
2023-08-11	21.0392	21.0594	21.0200	21.0200	-5.059%	603	-44.910%
2023-08-07	22.1400	22.1400	22.1400	22.1400	+0.272%	100	-47.696%
2023-08-04	22.2200	22.2700	22.0800	22.0800	-1.867%	653	-47.554%
2023-08-02	22.3500	22.5000	22.3000	22.5000	-5.462%	600	-48.533%
2023-07-27	23.8200	23.8200	23.8000	23.8000	-0.668%	314	-51.345%
2023-07-24	23.9600	23.9600	23.9600	23.9600	-5.706%	244	-51.669%
2023-07-21	25.4100	25.4100	25.4100	25.4100	+4.568%	615	-54.427%
2023-07-13	24.3000	24.3000	24.3000	24.3000	+10.304%	104	-52.346%
2023-07-11	22.8300	22.8300	22.0300	22.0300	-1.122%	200	-47.435%
2023-07-07	22.2800	22.2800	22.2800	22.2800	+1.227%	209	-48.025%
2023-07-06	22.0100	22.0100	22.0100	22.0100	-1.079%	100	-47.388%
2023-07-05	22.2500	22.2500	22.2500	22.2500	-0.269%	233	-47.955%
2023-06-30	22.3300	22.3300	22.3100	22.3100	+2.339%	301	-48.095%
2023-06-28	21.4700	21.9300	21.4700	21.8000	+2.031%	18,569	-46.881%
2023-06-27	21.0412	21.3660	21.0412	21.3660	-0.716%	2,800	-45.802%
2023-06-26	21.5050	21.5200	21.5050	21.5200	-0.829%	1,187	-46.190%
2023-06-23	21.2100	21.7000	21.1500	21.7000	-0.913%	700	-46.636%
2023-06-22	21.9000	21.9000	21.9000	21.9000	-8.712%	366	-47.123%
2023-06-16	23.9900	23.9900	23.9900	23.9900	-0.166%	259	-51.730%
2023-06-12	24.0300	24.0300	24.0300	24.0300	-0.373%	375	-51.810%
2023-06-09	24.1200	24.1200	24.1200	24.1200	+1.755%	244	-51.990%
2023-06-05	24.0000	24.0000	23.7040	23.7040	-3.051%	986	-51.147%
2023-06-02	24.4200	24.4500	24.3300	24.4500	+8.667%	1,046	-52.638%
2023-05-30	22.5000	22.5000	22.5000	22.5000	+0.942%	218	-48.533%
2023-05-26	22.3000	22.3000	22.2900	22.2900	-3.922%	539	-48.048%
2023-05-25	23.2000	23.2000	23.2000	23.2000	+2.068%	198	-50.086%
2023-05-22	22.7300	22.7300	22.7300	22.7300	-3.194%	614	-49.054%
2023-05-19	23.4800	23.4800	23.4800	23.4800	+3.619%	142	-50.681%
2023-05-17	22.6600	22.6600	22.6600	22.6600	-0.132%	100	-48.897%
2023-05-15	22.6900	22.6900	22.6900	22.6900	-2.465%	189	-48.964%
2023-05-05	23.2635	23.2635	23.2635	23.2635	+2.845%	220	-50.222%
2023-05-04	22.5400	22.6200	22.5400	22.6200	+0.757%	300	-48.806%
2023-05-03	22.4500	22.4500	22.4500	22.4500	-1.836%	261	-48.419%
2023-05-02	22.8700	22.8700	22.8700	22.8700	-0.240%	478	-49.366%
2023-05-01	22.9300	22.9300	22.9250	22.9250	+5.417%	593	-49.487%
2023-04-25	21.8000	21.8000	21.7470	21.7470	-4.071%	560	-46.751%
2023-04-20	22.6700	22.6700	22.6700	22.6700	-0.308%	346	-48.919%
2023-04-18	22.7400	22.7400	22.7400	22.7400	+1.973%	2,500	-49.077%
2023-04-17	22.3000	22.3000	22.3000	22.3000	-0.045%	123	-48.072%
2023-04-13	22.3100	22.3100	22.3100	22.3100	+1.989%	318	-48.095%
2023-04-10	21.8750	21.8750	21.8750	21.8750	+0.667%	222	-47.063%
2023-04-06	21.7300	21.7300	21.7300	21.7300	-3.136%	291	-46.710%
2023-04-03	22.1750	22.6600	22.1750	22.4334	+0.149%	3,163	-48.381%
2023-03-31	22.5500	22.5500	22.4000	22.4000	-1.408%	452	-48.304%
2023-03-30	22.7200	22.7200	22.7200	22.7200	+3.367%	423	-49.032%
2023-03-29	21.9800	21.9800	21.9800	21.9800	+1.267%	401	-47.316%
2023-03-28	21.4640	21.7050	21.4640	21.7050	-0.115%	1,060	-46.648%
2023-03-27	21.6600	21.7300	21.1160	21.7300	-4.146%	1,021	-46.710%
2023-03-21	22.6700	22.6700	22.6700	22.6700	+3.422%	456	-48.919%
2023-03-20	21.9200	21.9200	21.9200	21.9200	+1.247%	503	-47.172%
2023-03-17	21.6500	21.6500	21.6500	21.6500	-2.081%	320	-46.513%
2023-03-16	22.4000	22.4000	22.1100	22.1100	-0.271%	894	-47.626%
2023-03-15	22.1200	22.5700	21.9900	22.1700	-10.892%	2,310	-47.767%
2023-03-13	24.9000	25.1000	24.8800	24.8800	-3.528%	990	-53.457%
2023-03-10	25.8500	25.8500	25.7900	25.7900	+0.116%	661	-55.099%
2023-03-09	25.8900	26.0900	25.7600	25.7600	+9.384%	1,309	-55.047%
2023-03-08	23.6100	23.6100	23.5300	23.5500	-2.404%	1,102	-50.828%
2023-03-07	24.1300	24.1300	24.1300	24.1300	+2.159%	237	-52.010%
2023-03-02	23.6200	23.6200	23.6200	23.6200	-2.397%	18,636	-50.974%
2023-02-24	24.2000	24.2000	24.2000	24.2000	+3.952%	272	-52.149%
2023-02-22	23.2800	23.2800	23.2800	23.2800	-0.172%	5,110	-50.258%
2023-02-21	23.3200	23.3200	23.3200	23.3200	-6.757%	273	-50.343%
2023-02-16	25.0100	25.0100	25.0100	25.0100	+0.887%	265	-53.699%
2023-02-15	24.7900	24.7900	24.7900	24.7900	-2.861%	752	-53.288%
2023-02-14	25.5200	25.5200	25.5200	25.5200	+5.150%	254	-54.624%
2023-02-10	24.2700	24.2700	24.2700	24.2700	-1.181%	301	-52.287%
2023-02-08	24.5600	24.5600	24.5600	24.5600	+3.760%	219	-52.850%
2023-02-06	24.2300	24.2300	23.6700	23.6700	-1.087%	505	-51.077%
2023-02-03	23.9300	23.9300	23.9300	23.9300	-3.512%	201	-51.609%
2023-02-01	24.8010	24.8010	24.8010	24.8010	+4.469%	466	-53.308%
2023-01-31	23.7400	23.7400	23.7400	23.7400	-0.939%	238	-51.222%
2023-01-30	23.6300	23.9650	23.6300	23.9650	-0.848%	479	-51.680%
2023-01-27	24.1700	24.1700	24.1700	24.1700	+0.145%	516	-52.089%
2023-01-23	23.6000	24.1350	23.6000	24.1350	+3.584%	873	-52.020%
2023-01-20	23.2900	23.3000	22.8020	23.3000	-10.229%	1,506	-50.300%
2023-01-19	26.0850	26.0850	25.9550	25.9550	-4.013%	772	-55.384%
2023-01-18	27.0300	27.0400	27.0300	27.0400	+4.200%	994	-57.175%
2023-01-12	25.9500	25.9500	25.9500	25.9500	-3.996%	142	-55.376%
2023-01-09	27.1500	27.1500	27.0300	27.0300	-0.405%	816	-57.159%
2023-01-06	26.4400	27.1400	26.4400	27.1400	+0.612%	898	-57.332%
2023-01-05	26.7200	26.9750	26.7200	26.9750	+3.115%	521	-57.071%
2023-01-03	26.1600	26.1600	26.1600	26.1600	+0.307%	500	-55.734%
2022-12-29	25.5600	26.0800	25.5600	26.0800	+2.718%	1,180	-55.598%
2022-12-22	25.3900	25.3900	25.3900	25.3900	-0.743%	258	-54.391%
2022-12-21	25.6500	25.6500	25.5800	25.5800	+0.511%	771	-54.730%
2022-12-20	25.4500	25.4500	25.4500	25.4500	-0.196%	199	-54.499%
2022-12-19	25.1800	25.5100	25.1800	25.5000	+1.837%	919	-54.588%
2022-12-16	25.0400	25.0400	25.0400	25.0400	-3.692%	163	-53.754%
2022-12-13	26.2300	26.2300	26.0000	26.0000	+3.503%	507	-55.462%
2022-12-12	25.1200	25.1200	25.1200	25.1200	-2.028%	172	-53.901%
2022-12-09	25.6400	25.6400	25.6400	25.6400	+2.029%	210	-54.836%
2022-12-08	24.9200	25.5700	24.9200	25.1300	-5.810%	733	-53.920%
2022-12-02	26.6800	26.6800	26.6800	26.6800	+0.376%	304	-56.597%
2022-12-01	26.5800	26.5800	26.5800	26.5800	+3.828%	460	-56.433%
2022-11-29	25.6200	25.6200	25.5900	25.6000	-3.214%	1,045	-54.766%
2022-11-28	25.9150	26.4500	25.9150	26.4500	+7.063%	1,295	-56.219%
2022-11-21	24.7050	24.7050	24.7050	24.7050	-0.543%	150	-53.127%

.dark-mode .l2Hqxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2Hqxy{ color: #333333; background-color: white; border: 2px solid #333333; }CBGPYCLOSE BROS GRP UNSP/ADRstock OTC ADR

CBGPY
CLOSE BROS GRP UNSP/ADR
stock OTC ADR