-
5 DAY PERFORMANCE
-0.35% -
1 MONTH PERFORMANCE
+0.79% -
3 MONTH PERFORMANCE
+1.60% -
6 MONTH PERFORMANCE
+1.96% -
YEAR-TO-DATE PERFORMANCE
+5.62% -
1 YEAR PERFORMANCE
+6.11%
Chain Bridge I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 151 | $77.43 M |
| 11/15/2024 | $11.51 | $11.49 (-0.17%) | $11.60 | $11.48 | 1,936 | $77.63 M |
| 11/14/2024 | $11.54 | $11.47 (-0.61%) | $11.54 | $11.47 | 1,526 | $77.50 M |
| 11/13/2024 | $11.85 | $11.50 (-2.95%) | $12.45 | $11.50 | 251,726 | $77.70 M |
| 11/12/2024 | $11.45 | $11.90 (3.93%) | $12.69 | $11.45 | 3,800 | $80.40 M |
| 11/11/2024 | $11.36 | $11.35 (-0.09%) | $11.36 | $11.35 | 3,026 | $76.69 M |
| 11/08/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 110 | $76.69 M |
| 11/07/2024 | $11.35 | $11.35 (0%) | $11.36 | $11.35 | 500 | $76.69 M |
| 11/06/2024 | $11.32 | $11.40 (0.71%) | $11.40 | $11.30 | 4,802 | $77.03 M |
| 11/05/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 11/04/2024 | $11.40 | $11.39 (-0.09%) | $11.43 | $11.39 | 4,502 | $76.96 M |
| 11/01/2024 | $11.40 | $11.38 (-0.18%) | $11.40 | $11.38 | 1,306 | $76.89 M |
| 10/31/2024 | $11.34 | $11.38 (0.35%) | $11.38 | $11.34 | 240,103 | $76.89 M |
| 10/30/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/29/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/28/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/25/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/24/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | |
| 10/23/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 1,500 | $76.96 M |
| 10/22/2024 | $11.37 | $11.37 (0%) | $11.39 | $11.35 | 6,032 | $76.82 M |
| 10/21/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $76.82 M |
| 10/18/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 100 | $76.82 M |
| 10/17/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.35 | 902 | $76.82 M |
| 10/16/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $76.82 M |
| 10/15/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $76.82 M |
| 10/14/2024 | $11.32 | $11.37 (0.44%) | $11.37 | $11.32 | 14,002 | $76.82 M |
| 10/11/2024 | $11.46 | $11.39 (-0.61%) | $11.47 | $11.35 | 26,429 | $76.96 M |
| 10/10/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 400 | $77.43 M |
| 10/09/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/08/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $76.96 M |
| 10/07/2024 | $11.28 | $11.39 (0.98%) | $11.39 | $11.28 | 1,000 | $76.96 M |
| 10/04/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.37 | 920 | $77.16 M |
| 10/03/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 142 | $77.16 M |
| 10/02/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 216 | $77.16 M |
| 10/01/2024 | $11.30 | $11.37 (0.62%) | $11.37 | $11.30 | 1,700 | $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 |