Chain Bridge I (CBRG)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 11.46 | 11.46 | 11.46 | 0 | 0 | CS |
4 | 0 | 0 | 11.46 | 11.46 | 11.46 | 0 | 0 | CS |
12 | 0.16 | 1.41592920354 | 11.3 | 12.69 | 11.26 | 9746 | 11.4349144 | CS |
26 | 0.28 | 2.50447227191 | 11.18 | 12.69 | 11.05 | 8121 | 11.33414998 | CS |
52 | 0.596 | 5.48600883652 | 10.864 | 12.69 | 10.8 | 5646 | 11.23908372 | CS |
156 | 1.63 | 16.5818921668 | 9.83 | 12.69 | 9.65 | 33078 | 10.34264158 | CS |
260 | 1.63 | 16.5818921668 | 9.83 | 12.69 | 9.65 | 33078 | 10.34264158 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734737700 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734651300 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734564900 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734478500 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734392100 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734132900 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1734046500 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733960100 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733873700 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733787300 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733528100 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733441700 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733355300 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733268900 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1733182500 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732917840 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732750500 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732664100 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732577700 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732318500 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732232100 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732145700 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1732059300 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
1731972900 | 11.46 | -0.03 | -0.26 | 11.46 | 11.46 | 11.46 | 151 |
1731713700 | 11.49 | 0.02 | 0.17 | 11.51 | 11.6 | 11.48 | 1923 |
1731627300 | 11.47 | -0.03 | -0.26 | 11.54 | 11.54 | 11.47 | 1521 |
1731540900 | 11.5 | -0.4 | -3.36 | 11.89 | 12.45 | 11.5 | 251725 |
1731454500 | 11.9 | 0.55 | 4.84 | 11.45 | 12.69 | 11.45 | 3791 |
1731368100 | 11.351 | 0 | 0.01 | 11.36 | 11.36 | 11.351 | 3001 |
1731108900 | 11.35 | 0 | 0.00 | 11.38 | 11.38 | 11.35 | 108 |
1731022500 | 11.35 | -0.05 | -0.44 | 11.35 | 11.36 | 11.35 | 500 |
1730936100 | 11.4 | 0.01 | 0.09 | 11.32 | 11.4 | 11.3 | 4802 |
1730849700 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 1 |
1730763300 | 11.39 | 0.01 | 0.09 | 11.34 | 11.43 | 11.34 | 4402 |
1730500500 | 11.38 | 0 | 0.00 | 11.4 | 11.4 | 11.38 | 1306 |
1730414100 | 11.38 | -0.01 | -0.09 | 11.34 | 11.38 | 11.34 | 240103 |
1730327700 | 11.39 | 0 | 0.00 | 11.34 | 11.39 | 11.34 | 9 |
1730241300 | 11.39 | 0 | 0.00 | 11.35 | 11.39 | 11.35 | 100 |
1730154900 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
1729895700 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 7 |
1729809300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
1729722900 | 11.39 | 0.02 | 0.18 | 11.34 | 11.39 | 11.34 | 1483 |
1729636500 | 11.37 | 0 | 0.00 | 11.37 | 11.39 | 11.35 | 6031 |
1729550100 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 2 |
1729290900 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 28 |
1729204500 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.33 | 902 |
1729118100 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 1 |
1729031700 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 1 |
1728945300 | 11.37 | -0.02 | -0.18 | 11.36 | 11.37 | 11.32 | 14002 |
1728686100 | 11.39 | -0.07 | -0.61 | 11.46 | 11.47 | 11.35 | 25948 |
1728599700 | 11.46 | 0.07 | 0.61 | 11.32 | 11.46 | 11.32 | 155 |
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 | 11.39 | 337 |
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 | 11.42 | 11.42 | 11.42 | 215 |
1727822100 | 11.365 | 0.08 | 0.66 | 11.3 | 11.365 | 11.3 | 666 |
1727735520 | 11.29 | 0.02 | 0.18 | 11.29 | 11.29 | 11.29 | 2040 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.