Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 5.2881 | -0.02 | -0.31% | 5.3019 | 5.3049 | 5.2881 | 2,365 |
| Dec 19 2024 | 5.3045 | -0.05 | -0.88% | 5.3045 | 5.3045 | 5.3045 | 75 |
| Dec 18 2024 | 5.3517 | -0.04 | -0.66% | 5.3751 | 5.3751 | 5.3517 | 2,003 |
| Dec 17 2024 | 5.3871 | -0.05 | -0.93% | 5.3692 | 5.42 | 5.3681 | 5,107 |
| Dec 16 2024 | 5.4378 | -0.06 | -1.01% | 5.4509 | 5.4509 | 5.4378 | 349 |
| Dec 13 2024 | 5.4931 | 0.00 | 0.00% | 5.4931 | 5.4931 | 5.4931 | 0 |
| Dec 12 2024 | 5.4931 | 0.00 | 0.00% | 5.4931 | 5.4931 | 5.4931 | 0 |
| Dec 11 2024 | 5.4931 | -0.01 | -0.18% | 5.5169 | 5.5169 | 5.4931 | 5 |
| Dec 10 2024 | 5.5032 | -0.05 | -0.97% | 5.5032 | 5.5032 | 5.5032 | 2 |
| Dec 09 2024 | 5.5572 | -0.01 | -0.25% | 5.5558 | 5.5609 | 5.5471 | 1,683 |
| Dec 06 2024 | 5.5709 | -0.04 | -0.67% | 5.5802 | 5.5802 | 5.5709 | 1,400 |
| Dec 05 2024 | 5.6085 | 0.02 | 0.40% | 5.6106 | 5.6106 | 5.6085 | 560 |
| Dec 04 2024 | 5.5861 | -0.07 | -1.27% | 5.5861 | 5.5861 | 5.5861 | 186 |
| Dec 03 2024 | 5.658 | -0.04 | -0.63% | 5.6952 | 5.6952 | 5.6541 | 162 |
| Dec 02 2024 | 5.6941 | -0.03 | -0.57% | 5.7371 | 5.7419 | 5.6941 | 1,343 |
| Nov 29 2024 | 5.7269 | 0.00 | 0.09% | 5.7269 | 5.7269 | 5.7269 | 48 |
| Nov 28 2024 | 5.7219 | 0.03 | 0.46% | 5.72 | 5.7249 | 5.72 | 1,443 |
| Nov 27 2024 | 5.6958 | 0.01 | 0.23% | 5.7179 | 5.7179 | 5.6958 | 588 |
| Nov 26 2024 | 5.6829 | 0.01 | 0.18% | 5.6829 | 5.6829 | 5.6829 | 9 |
| Nov 25 2024 | 5.6726 | -0.09 | -1.59% | 5.7375 | 5.7375 | 5.6726 | 242 |
| Nov 22 2024 | 5.7642 | 0.09 | 1.56% | 5.7642 | 5.7642 | 5.7642 | 186 |
| Nov 21 2024 | 5.6757 | 0.08 | 1.41% | 5.6545 | 5.6757 | 5.6545 | 1,758 |
| Nov 20 2024 | 5.5966 | 0.06 | 1.04% | 5.595 | 5.5966 | 5.5731 | 1,802 |
| Nov 19 2024 | 5.5392 | -0.01 | -0.16% | 5.5392 | 5.5392 | 5.5392 | 206 |
| Nov 18 2024 | 5.5479 | 0.04 | 0.81% | 5.5176 | 5.5479 | 5.5176 | 134 |
| Nov 15 2024 | 5.5032 | -0.01 | -0.20% | 5.4869 | 5.5249 | 5.4869 | 191 |
| Nov 14 2024 | 5.5145 | 0.03 | 0.52% | 5.4937 | 5.5145 | 5.4937 | 411 |
| Nov 13 2024 | 5.4862 | -0.04 | -0.79% | 5.4849 | 5.4862 | 5.4849 | 950 |
| Nov 12 2024 | 5.53 | -0.03 | -0.61% | 5.5482 | 5.5482 | 5.53 | 2,287 |
| Nov 11 2024 | 5.5639 | 0.15 | 2.82% | 5.5029 | 5.5639 | 5.5029 | 2,091 |
| Nov 08 2024 | 5.4111 | 0.00 | 0.00% | 5.4111 | 5.4111 | 5.4111 | 0 |
| Nov 07 2024 | 5.4111 | 0.07 | 1.24% | 5.4709 | 5.4709 | 5.4111 | 3,743 |
| Nov 06 2024 | 5.3448 | 0.00 | 0.00% | 5.3448 | 5.3448 | 5.3448 | 0 |
| Nov 05 2024 | 5.3448 | 0.05 | 1.04% | 5.2913 | 5.3448 | 5.2681 | 579 |
| Nov 04 2024 | 5.29 | -0.05 | -0.86% | 5.3001 | 5.3139 | 5.29 | 5,293 |
| Nov 01 2024 | 5.336 | -0.04 | -0.83% | 5.3689 | 5.3778 | 5.336 | 5,090 |
| Oct 31 2024 | 5.3806 | 0.03 | 0.61% | 5.3681 | 5.3806 | 5.3569 | 4,021 |
| Oct 30 2024 | 5.3479 | -0.08 | -1.39% | 5.3451 | 5.3479 | 5.3451 | 3,001 |
| Oct 29 2024 | 5.4231 | -0.02 | -0.32% | 5.4398 | 5.4468 | 5.4231 | 253 |
| Oct 28 2024 | 5.4404 | -0.09 | -1.60% | 5.4651 | 5.4651 | 5.4404 | 13 |
| Oct 25 2024 | 5.5289 | 0.00 | 0.00% | 5.5289 | 5.5289 | 5.5289 | 0 |
| Oct 24 2024 | 5.5289 | 0.04 | 0.79% | 5.5361 | 5.5361 | 5.5089 | 1,257 |
| Oct 23 2024 | 5.4854 | 0.00 | -0.01% | 5.5169 | 5.5477 | 5.4854 | 1,451 |
| Oct 22 2024 | 5.4859 | -0.02 | -0.36% | 5.4759 | 5.4859 | 5.4759 | 13,022 |
| Oct 21 2024 | 5.5059 | 0.00 | 0.05% | 5.5059 | 5.5059 | 5.5059 | 200 |
| Oct 18 2024 | 5.5029 | 0.00 | -0.05% | 5.4979 | 5.5029 | 5.4979 | 6,833 |
| Oct 17 2024 | 5.5059 | 0.00 | 0.00% | 5.5059 | 5.5059 | 5.5059 | 0 |
| Oct 16 2024 | 5.5059 | 0.07 | 1.36% | 5.5059 | 5.5059 | 5.5059 | 128 |
| Oct 15 2024 | 5.4321 | 0.00 | 0.02% | 5.4553 | 5.4572 | 5.4131 | 410 |
| Oct 14 2024 | 5.4311 | 0.10 | 1.78% | 5.375 | 5.4311 | 5.3531 | 1,353 |
| Oct 11 2024 | 5.336 | 0.00 | 0.00% | 5.336 | 5.336 | 5.336 | 0 |
| Oct 10 2024 | 5.336 | 0.02 | 0.34% | 5.3352 | 5.3606 | 5.3352 | 796 |
| Oct 09 2024 | 5.3177 | -0.02 | -0.45% | 5.3229 | 5.3539 | 5.3177 | 1,634 |
| Oct 08 2024 | 5.3417 | 0.02 | 0.45% | 5.3153 | 5.3417 | 5.3153 | 979 |
| Oct 07 2024 | 5.3177 | -0.04 | -0.79% | 5.3789 | 5.3799 | 5.3177 | 990 |
| Oct 04 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0 |
| Oct 03 2024 | 5.36 | -0.03 | -0.47% | 5.3729 | 5.3729 | 5.36 | 24 |
| Oct 02 2024 | 5.3851 | 0.03 | 0.55% | 5.3856 | 5.3856 | 5.3851 | 5 |
| Oct 01 2024 | 5.3559 | 0.01 | 0.12% | 5.3539 | 5.3559 | 5.3539 | 1,217 |
| Sep 30 2024 | 5.3494 | 0.03 | 0.54% | 5.3293 | 5.3494 | 5.2999 | 2,607 |
| Sep 27 2024 | 5.3207 | -0.01 | -0.19% | 5.3207 | 5.3207 | 5.3207 | 200 |
| Sep 26 2024 | 5.3308 | -0.04 | -0.82% | 5.3369 | 5.3369 | 5.3228 | 541 |
| Sep 25 2024 | 5.3749 | 0.00 | 0.00% | 5.3749 | 5.3749 | 5.3749 | 0 |
| Sep 24 2024 | 5.3749 | 0.03 | 0.53% | 5.3752 | 5.3752 | 5.3551 | 1,207 |
