Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 4.663 | -0.05 | -0.96% | 4.637 | 4.663 | 4.637 | 130 |
| Jul 19 2024 | 4.708 | 0.00 | 0.00% | 4.708 | 4.708 | 4.708 | 0 |
| Jul 18 2024 | 4.708 | 0.01 | 0.23% | 4.708 | 4.708 | 4.708 | 89 |
| Jul 17 2024 | 4.697 | 0.00 | 0.00% | 4.697 | 4.697 | 4.697 | 0 |
| Jul 16 2024 | 4.697 | 0.09 | 1.84% | 4.697 | 4.697 | 4.697 | 6,500 |
| Jul 15 2024 | 4.612 | 0.01 | 0.26% | 4.643 | 4.656 | 4.612 | 194 |
| Jul 12 2024 | 4.60 | 0.01 | 0.25% | 4.60 | 4.60 | 4.60 | 20 |
| Jul 11 2024 | 4.5885 | 0.10 | 2.28% | 4.49 | 4.5885 | 4.487 | 10,149 |
| Jul 10 2024 | 4.486 | 0.01 | 0.27% | 4.4695 | 4.486 | 4.4695 | 4,550 |
| Jul 09 2024 | 4.474 | 0.00 | -0.09% | 4.4795 | 4.493 | 4.474 | 4,227 |
| Jul 08 2024 | 4.478 | 0.02 | 0.36% | 4.4515 | 4.4965 | 4.4515 | 329 |
| Jul 05 2024 | 4.462 | -0.03 | -0.60% | 4.4865 | 4.4865 | 4.462 | 2,336 |
| Jul 04 2024 | 4.489 | 0.02 | 0.40% | 4.518 | 4.518 | 4.4835 | 12,896 |
| Jul 03 2024 | 4.471 | 0.01 | 0.19% | 4.471 | 4.471 | 4.471 | 137 |
| Jul 02 2024 | 4.4625 | -0.04 | -0.86% | 4.466 | 4.466 | 4.4625 | 112 |
| Jul 01 2024 | 4.501 | -0.02 | -0.51% | 4.503 | 4.503 | 4.492 | 1,120 |
| Jun 28 2024 | 4.524 | 0.05 | 1.20% | 4.509 | 4.524 | 4.509 | 3,496 |
| Jun 27 2024 | 4.4705 | -0.04 | -0.92% | 4.4705 | 4.4705 | 4.4705 | 1,338 |
| Jun 26 2024 | 4.512 | 0.02 | 0.39% | 4.512 | 4.512 | 4.512 | 480 |
| Jun 25 2024 | 4.4945 | -0.01 | -0.26% | 4.496 | 4.4965 | 4.4945 | 18,425 |
| Jun 24 2024 | 4.506 | 0.03 | 0.75% | 4.481 | 4.506 | 4.4745 | 4,426 |
| Jun 21 2024 | 4.4725 | -0.01 | -0.17% | 4.47 | 4.476 | 4.4655 | 1,282 |
| Jun 20 2024 | 4.48 | 0.02 | 0.44% | 4.498 | 4.498 | 4.48 | 658 |
| Jun 19 2024 | 4.4605 | 0.00 | 0.00% | 4.4605 | 4.4605 | 4.4605 | 0 |
| Jun 18 2024 | 4.4605 | 0.01 | 0.24% | 4.4655 | 4.4655 | 4.4605 | 5,000 |
| Jun 17 2024 | 4.45 | 0.01 | 0.32% | 4.465 | 4.467 | 4.4375 | 4,583 |
| Jun 14 2024 | 4.436 | -0.10 | -2.12% | 4.4755 | 4.4755 | 4.436 | 3,088 |
| Jun 13 2024 | 4.532 | 0.02 | 0.42% | 4.532 | 4.532 | 4.532 | 442 |
| Jun 12 2024 | 4.513 | 0.02 | 0.45% | 4.513 | 4.513 | 4.513 | 115 |
| Jun 11 2024 | 4.493 | 0.00 | 0.00% | 4.493 | 4.493 | 4.493 | 0 |
| Jun 10 2024 | 4.493 | 0.00 | 0.00% | 4.493 | 4.493 | 4.493 | 0 |
| Jun 07 2024 | 4.493 | -0.02 | -0.35% | 4.5035 | 4.5035 | 4.4745 | 1,513 |
| Jun 06 2024 | 4.509 | 0.03 | 0.64% | 4.509 | 4.509 | 4.509 | 800 |
| Jun 05 2024 | 4.4805 | -0.01 | -0.31% | 4.49 | 4.49 | 4.4765 | 9,641 |
| Jun 04 2024 | 4.4945 | -0.03 | -0.59% | 4.503 | 4.509 | 4.4945 | 2,185 |
| Jun 03 2024 | 4.521 | 0.04 | 0.96% | 4.5715 | 4.5825 | 4.521 | 390 |
| May 31 2024 | 4.478 | 0.00 | 0.00% | 4.478 | 4.478 | 4.478 | 0 |
| May 30 2024 | 4.478 | 0.00 | 0.00% | 4.478 | 4.478 | 4.478 | 0 |
| May 29 2024 | 4.478 | -0.06 | -1.34% | 4.5065 | 4.5065 | 4.478 | 950 |
| May 28 2024 | 4.539 | 0.02 | 0.52% | 4.539 | 4.539 | 4.539 | 10 |
| May 27 2024 | 4.5155 | 0.00 | 0.00% | 4.5155 | 4.5155 | 4.5155 | 0 |
| May 24 2024 | 4.5155 | -0.04 | -0.80% | 4.5155 | 4.5155 | 4.5155 | 8 |
| May 23 2024 | 4.552 | -0.02 | -0.48% | 4.592 | 4.592 | 4.5415 | 4,034 |
| May 22 2024 | 4.574 | 0.00 | 0.00% | 4.574 | 4.574 | 4.574 | 0 |
| May 21 2024 | 4.574 | -0.03 | -0.55% | 4.574 | 4.574 | 4.574 | 425 |
| May 20 2024 | 4.5995 | 0.00 | 0.00% | 4.5995 | 4.5995 | 4.5995 | 0 |
| May 17 2024 | 4.5995 | 0.00 | 0.00% | 4.5995 | 4.5995 | 4.5995 | 0 |
| May 16 2024 | 4.5995 | 0.02 | 0.49% | 4.5995 | 4.5995 | 4.5995 | 1 |
| May 15 2024 | 4.577 | 0.00 | 0.03% | 4.606 | 4.652 | 4.577 | 191 |
| May 14 2024 | 4.5755 | 0.01 | 0.16% | 4.5755 | 4.5755 | 4.5755 | 7 |
| May 13 2024 | 4.568 | -0.01 | -0.19% | 4.556 | 4.568 | 4.556 | 543 |
| May 10 2024 | 4.5765 | 0.04 | 0.97% | 4.60 | 4.6035 | 4.5765 | 2,890 |
| May 09 2024 | 4.5325 | -0.03 | -0.57% | 4.5325 | 4.5325 | 4.5325 | 1 |
| May 08 2024 | 4.5585 | 0.00 | 0.00% | 4.5585 | 4.5585 | 4.5585 | 0 |
| May 07 2024 | 4.5585 | 0.04 | 0.90% | 4.553 | 4.5585 | 4.545 | 430 |
| May 06 2024 | 4.518 | 0.00 | 0.04% | 4.5235 | 4.5285 | 4.518 | 1,700 |
| May 03 2024 | 4.516 | 0.09 | 2.08% | 4.477 | 4.516 | 4.477 | 586 |
| May 02 2024 | 4.424 | -0.05 | -1.15% | 4.4305 | 4.4675 | 4.424 | 1,183 |
| Apr 30 2024 | 4.4755 | 0.00 | 0.00% | 4.4755 | 4.4755 | 4.4755 | 0 |
| Apr 29 2024 | 4.4755 | 0.01 | 0.28% | 4.4755 | 4.4755 | 4.4755 | 5,000 |
| Apr 26 2024 | 4.463 | 0.00 | 0.00% | 4.463 | 4.463 | 4.463 | 0 |
| Apr 25 2024 | 4.463 | -0.01 | -0.31% | 4.438 | 4.463 | 4.438 | 1,001 |
| Apr 24 2024 | 4.477 | 0.07 | 1.66% | 4.477 | 4.477 | 4.477 | 2,250 |
