-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
+1.07% -
3 MONTH PERFORMANCE
-0.09% -
6 MONTH PERFORMANCE
+1.25% -
YEAR-TO-DATE PERFORMANCE
+4.79% -
1 YEAR PERFORMANCE
+5.47%
Chain Bridge I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.30 | $11.37 (0.62%) | $11.37 | $11.30 | 1,665 | $76.82 M |
| 09/30/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 2,100 | $76.28 M |
| 09/27/2024 | $11.26 | $11.27 (0.09%) | $11.27 | $11.26 | 8,516 | $76.15 M |
| 09/26/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/25/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/24/2024 | $11.23 | $11.26 (0.27%) | $11.26 | $11.23 | 900 | $76.08 M |
| 09/23/2024 | $11.27 | $11.26 (-0.09%) | $11.27 | $11.26 | 500 | $76.08 M |
| 09/20/2024 | $11.26 | $11.25 (-0.09%) | $11.26 | $11.21 | 700 | $76.01 M |
| 09/19/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 400 | $76.35 M |
| 09/18/2024 | $11.30 | $11.25 (-0.44%) | $11.30 | $11.25 | 702 | $76.01 M |
| 09/17/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/16/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/13/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/12/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/11/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/10/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $76.08 M |
| 09/09/2024 | $11.21 | $11.26 (0.45%) | $11.26 | $11.21 | 1,300 | $76.08 M |
| 09/06/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 1,900 | $76.01 M |
| 09/05/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 8,734 | $76.01 M |
| 09/04/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 5,400 | $76.01 M |
| 09/03/2024 | $11.19 | $11.22 (0.27%) | $11.22 | $11.19 | 1,330 | $75.81 M |
| 08/30/2024 | $11.24 | $11.25 (0.09%) | $11.25 | $11.18 | 117,118 | $76.01 M |
| 08/29/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $75.54 M |
| 08/28/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 153,906 | $75.54 M |
| 08/27/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $75.95 M |
| 08/26/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 302 | $75.95 M |
| 08/23/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 3,518 | $75.47 M |
| 08/22/2024 | $11.18 | $11.17 (-0.09%) | $11.18 | $11.17 | 10,346 | $75.47 M |
| 08/21/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 100 | $76.01 M |
| 08/20/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 4,800 | $75.54 M |
| 08/19/2024 | $11.18 | $11.18 (0%) | $11.25 | $11.18 | 78,700 | $75.54 M |
| 08/16/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 100 | |
| 08/15/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/14/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/13/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/12/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/09/2024 | $11.17 | $11.28 (0.98%) | $11.28 | $11.17 | 11,900 | $91.42 M |
| 08/08/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/07/2024 | $11.17 | $11.25 (0.72%) | $11.25 | $11.17 | 627 | $91.17 M |
| 08/06/2024 | $11.24 | $11.25 (0.09%) | $11.25 | $11.24 | 300 | $91.17 M |
| 08/05/2024 | $11.26 | $11.18 (-0.71%) | $11.26 | $11.17 | 16,800 | $90.61 M |
| 08/02/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | |
| 08/01/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 527 | $91.09 M |
| 07/31/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 07/30/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 07/29/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 07/26/2024 | $11.10 | $11.25 (1.35%) | $11.25 | $11.10 | 11,302 | $91.17 M |
| 07/25/2024 | $11.20 | $11.25 (0.45%) | $11.25 | $11.16 | 700 | $91.17 M |
| 07/24/2024 | $11.19 | $11.20 (0.09%) | $11.20 | $11.19 | 8,935 | $90.77 M |
| 07/23/2024 | $11.16 | $11.20 (0.36%) | $11.20 | $11.16 | 8,200 | $90.77 M |
| 07/18/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 103 | $91.17 M |
| 07/16/2024 | $11.28 | $11.26 (-0.18%) | $11.39 | $11.16 | 6,456 | $91.25 M |
| 07/15/2024 | $11.07 | $11.31 (2.17%) | $11.31 | $11.06 | 3,098 | $91.66 M |
| 07/03/2024 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 1,824 | $91.66 M |
| 07/02/2024 | $11.38 | $11.37 (-0.09%) | $11.39 | $11.37 | 4,894 | $92.15 M |