Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 12.295 | -0.07 | -0.57% | 12.295 | 12.295 | 12.295 | 341 |
| Jul 22 2024 | 12.365 | 0.27 | 2.21% | 12.365 | 12.365 | 12.365 | 0 |
| Jul 19 2024 | 12.0975 | 0.34 | 2.87% | 11.805 | 12.0975 | 11.805 | 3,321 |
| Jul 18 2024 | 11.76 | -0.22 | -1.84% | 11.945 | 11.965 | 11.76 | 480 |
| Jul 17 2024 | 11.98 | 0.05 | 0.44% | 12.06 | 12.06 | 11.98 | 320 |
| Jul 16 2024 | 11.9275 | 0.31 | 2.62% | 11.68 | 11.9275 | 11.585 | 2,581 |
| Jul 15 2024 | 11.6225 | 0.91 | 8.52% | 11.6225 | 11.6225 | 11.6225 | 0 |
| Jul 12 2024 | 10.71 | 0.01 | 0.05% | 10.71 | 10.71 | 10.71 | 0 |
| Jul 11 2024 | 10.705 | -0.07 | -0.60% | 10.78 | 10.885 | 10.705 | 1,962 |
| Jul 10 2024 | 10.77 | 0.06 | 0.58% | 11.005 | 11.015 | 10.77 | 960 |
| Jul 09 2024 | 10.7075 | 0.20 | 1.90% | 10.69 | 10.835 | 10.68 | 3,242 |
| Jul 08 2024 | 10.5075 | -0.05 | -0.50% | 10.405 | 10.80 | 10.405 | 1,621 |
| Jul 05 2024 | 10.56 | -0.21 | -1.90% | 10.17 | 10.56 | 10.17 | 960 |
| Jul 04 2024 | 10.765 | -0.54 | -4.78% | 10.99 | 10.99 | 10.675 | 2,880 |
| Jul 03 2024 | 11.305 | -0.37 | -3.17% | 11.485 | 11.485 | 11.275 | 1,280 |
| Jul 02 2024 | 11.675 | -0.23 | -1.89% | 11.83 | 11.83 | 11.675 | 341 |
| Jul 01 2024 | 11.90 | 0.37 | 3.19% | 11.90 | 11.90 | 11.90 | 0 |
| Jun 28 2024 | 11.5325 | -0.11 | -0.97% | 11.5325 | 11.5325 | 11.5325 | 0 |
| Jun 27 2024 | 11.645 | 0.02 | 0.15% | 11.645 | 11.645 | 11.645 | 0 |
| Jun 26 2024 | 11.6275 | -0.02 | -0.17% | 11.6275 | 11.6275 | 11.6275 | 0 |
| Jun 25 2024 | 11.6475 | 0.11 | 0.91% | 11.6475 | 11.6475 | 11.6475 | 0 |
| Jun 24 2024 | 11.5425 | -0.55 | -4.53% | 11.615 | 11.615 | 11.52 | 501 |
| Jun 21 2024 | 12.09 | -0.13 | -1.02% | 11.99 | 12.09 | 11.99 | 341 |
| Jun 20 2024 | 12.215 | 0.03 | 0.23% | 12.30 | 12.30 | 12.215 | 341 |
| Jun 19 2024 | 12.1875 | 0.05 | 0.45% | 12.215 | 12.215 | 12.1875 | 3,093 |
| Jun 18 2024 | 12.1325 | -0.19 | -1.50% | 12.215 | 12.215 | 12.1325 | 1,023 |
| Jun 17 2024 | 12.3175 | -0.30 | -2.38% | 12.3175 | 12.3175 | 12.3175 | 0 |
| Jun 14 2024 | 12.6175 | 0.06 | 0.50% | 12.6175 | 12.6175 | 12.6175 | 0 |
| Jun 13 2024 | 12.555 | -0.46 | -3.53% | 12.555 | 12.555 | 12.555 | 0 |
| Jun 12 2024 | 13.015 | 0.47 | 3.77% | 13.015 | 13.015 | 13.015 | 0 |
| Jun 11 2024 | 12.5425 | -0.58 | -4.44% | 12.5425 | 12.5425 | 12.5425 | 0 |
| Jun 10 2024 | 13.125 | -0.25 | -1.87% | 13.125 | 13.125 | 13.125 | 0 |
| Jun 07 2024 | 13.375 | -0.02 | -0.13% | 13.375 | 13.375 | 13.375 | 0 |
| Jun 06 2024 | 13.3925 | -0.02 | -0.11% | 13.3925 | 13.3925 | 13.3925 | 0 |
| Jun 05 2024 | 13.4075 | 0.31 | 2.39% | 13.4075 | 13.4075 | 13.4075 | 0 |
| Jun 04 2024 | 13.095 | 0.17 | 1.28% | 13.13 | 13.13 | 13.095 | 341 |
| Jun 03 2024 | 12.93 | 0.28 | 2.19% | 13.10 | 13.10 | 12.90 | 320 |
| May 31 2024 | 12.6525 | -0.19 | -1.44% | 12.82 | 12.82 | 12.62 | 501 |
| May 30 2024 | 12.8375 | 0.12 | 0.94% | 12.8375 | 12.8375 | 12.8375 | 0 |
| May 29 2024 | 12.7175 | 0.01 | 0.12% | 12.7175 | 12.7175 | 12.7175 | 0 |
