Chain Bridge I (CBRG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.262697022767 | 11.42 | 11.46 | 11.32 | 322 | 11.41385236 | CS |
| 4 | 0.13 | 1.15452930728 | 11.26 | 11.46 | 11.21 | 799 | 11.29232299 | CS |
| 12 | 0.23 | 2.06093189964 | 11.16 | 11.46 | 11.1 | 7807 | 11.20944851 | CS |
| 26 | 0.16 | 1.42475512021 | 11.23 | 12.49 | 10.81 | 4196 | 11.20966404 | CS |
| 52 | 0.63 | 5.85501858736 | 10.76 | 12.49 | 10.76 | 8015 | 10.93375698 | CS |
| 156 | 1.56 | 15.8697863683 | 9.83 | 12.49 | 9.65 | 34600 | 10.31708342 | CS |
| 260 | 1.56 | 15.8697863683 | 9.83 | 12.49 | 9.65 | 34600 | 10.31708342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 11.39 | -0.07 | -0.61 | 11.4 | 11.47 | 11.35 | 26429 |
| 1728599700 | 11.46 | 0.07 | 0.61 | 11.4 | 11.46 | 11.32 | 355 |
| 1728513300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1728426900 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 200 |
| 1728340500 | 11.39 | -0.03 | -0.26 | 11.44 | 11.44 | 11.28 | 969 |
| 1728081300 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.365 | 920 |
| 1727994900 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 142 |
| 1727908500 | 11.42 | 0.05 | 0.48 | 11.37 | 11.42 | 11.37 | 216 |
| 1727822100 | 11.365 | 0.08 | 0.66 | 11.3 | 11.37 | 11.3 | 1665 |
| 1727735700 | 11.29 | 0.02 | 0.18 | 11.3 | 11.3 | 11.29 | 2059 |
| 1727476500 | 11.27 | 0.01 | 0.09 | 11.3 | 11.3 | 11.26 | 8516 |
| 1727390100 | 11.26 | 0 | 0.00 | 11.3 | 11.3 | 11.26 | 1 |
| 1727303700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 1 |
| 1727217300 | 11.26 | 0 | 0.00 | 11.23 | 11.26 | 11.23 | 865 |
| 1727130900 | 11.26 | 0.01 | 0.09 | 11.27 | 11.27 | 11.26 | 460 |
| 1726871700 | 11.25 | -0.05 | -0.44 | 11.26 | 11.26 | 11.21 | 663 |
| 1726785300 | 11.3 | 0.05 | 0.44 | 11.3 | 11.3 | 11.3 | 200 |
| 1726698900 | 11.25 | -0.01 | -0.09 | 11.3 | 11.3 | 11.25 | 702 |
| 1726612500 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1726526100 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1726266900 | 11.26 | 0 | 0.00 | 11.3 | 11.3 | 11.26 | 8 |
| 1726180500 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1726094100 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 1 |
| 1726007700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1725921300 | 11.26 | 0.01 | 0.09 | 11.206 | 11.26 | 11.206 | 1263 |
| 1725662100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 1863 |
| 1725575700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 8734 |
| 1725489300 | 11.25 | 0.03 | 0.27 | 11.25 | 11.25 | 11.2 | 5358 |
| 1725402900 | 11.22 | -0.03 | -0.27 | 11.26 | 11.26 | 11.19 | 1330 |
| 1725057300 | 11.25 | 0.07 | 0.63 | 11.18 | 11.25 | 11.18 | 117118 |
| 1724970900 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1724884500 | 11.18 | -0.06 | -0.53 | 11.24 | 11.24 | 11.18 | 153906 |
| 1724798100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1724711700 | 11.24 | 0.07 | 0.63 | 11.24 | 11.24 | 11.24 | 302 |
| 1724452500 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 3518 |
| 1724366100 | 11.17 | -0.08 | -0.71 | 11.24 | 11.24 | 11.17 | 10346 |
| 1724279700 | 11.25 | 0.07 | 0.63 | 11.25 | 11.25 | 11.25 | 100 |
| 1724193300 | 11.18 | 0 | 0.00 | 11.175 | 11.18 | 11.175 | 4767 |
| 1724106900 | 11.18 | -0.1 | -0.89 | 11.18 | 11.25 | 11.18 | 78603 |
| 1723847700 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 5 |
| 1723761300 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1723674900 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1723588500 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1723502100 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 1 |
| 1723242900 | 11.28 | 0.03 | 0.27 | 11.17 | 11.28 | 11.17 | 11857 |
| 1723156500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1723070100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.17 | 627 |
| 1722983700 | 11.25 | 0.07 | 0.63 | 11.24 | 11.25 | 11.24 | 280 |
| 1722897300 | 11.18 | -0.06 | -0.52 | 11.26 | 11.26 | 11.17 | 16769 |
| 1722638100 | 11.2389 | 0 | 0.00 | 11.25 | 11.25 | 11.2389 | 7 |
| 1722551700 | 11.2389 | -0.01 | -0.10 | 11.23 | 11.2389 | 11.23 | 527 |
| 1722465300 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 11 |
| 1722378900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1722292500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1722033300 | 11.25 | 0 | 0.00 | 11.1 | 11.25 | 11.1 | 11302 |
| 1721946900 | 11.25 | 0.05 | 0.45 | 11.2 | 11.25 | 11.16 | 700 |
| 1721860500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.19 | 8935 |
| 1721774100 | 11.2 | -0.05 | -0.44 | 11.2 | 11.2 | 11.16 | 8174 |
| 1721687700 | 11.25 | 0 | 0.00 | 11.2 | 11.25 | 11.2 | 1 |
| 1721428500 | 11.25 | 0 | 0.00 | 11.16 | 11.25 | 11.16 | 8 |
| 1721342100 | 11.25 | -0.01 | -0.09 | 11.25 | 11.25 | 11.25 | 103 |
| 1721255700 | 11.26 | 0 | 0.00 | 11.25 | 11.26 | 11.25 | 7 |
| 1721169300 | 11.26 | -0.05 | -0.44 | 11.22 | 11.39 | 11.16 | 6456 |
| 1721082900 | 11.31 | 0.26 | 2.35 | 11.29 | 11.31 | 11.06 | 3098 |
| 1720823700 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
