-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.91% -
3 MONTH PERFORMANCE
-0.18% -
6 MONTH PERFORMANCE
+2.49% -
YEAR-TO-DATE PERFORMANCE
+3.54% -
1 YEAR PERFORMANCE
+3.25%
Chain Bridge I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.82 M |
| 09/30/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.28 M |
| 09/27/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.15 M |
| 09/26/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.08 M |
| 09/25/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.08 M |
| 09/24/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $76.08 M |
| 09/23/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 602 | $76.08 M |
| 09/20/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.01 M |
| 09/19/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.35 M |
| 09/18/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.01 M |
| 09/17/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/16/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/13/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/12/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/11/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/10/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.08 M |
| 09/09/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 100 | $76.08 M |
| 09/06/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $76.01 M |
| 09/05/2024 | $11.21 | $11.24 (0.27%) | $11.24 | $11.21 | 1,931 | $76.01 M |
| 09/04/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $76.01 M |
| 09/03/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.81 M |
| 08/30/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $76.01 M |
| 08/29/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.54 M |
| 08/28/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.54 M |
| 08/27/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.95 M |
| 08/26/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.95 M |
| 08/23/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.47 M |
| 08/22/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.47 M |
| 08/21/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $76.01 M |
| 08/20/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $75.54 M |
| 08/19/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 1,102 | $75.54 M |
| 08/16/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | |
| 08/15/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | |
| 08/14/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | |
| 08/13/2024 | $11.19 | $11.01 (-1.61%) | $11.19 | $11.01 | 1,102 | |
| 08/12/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 08/09/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $91.42 M |
| 08/08/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 08/07/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 208 | $91.17 M |
| 08/06/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $91.17 M |
| 08/05/2024 | $11.19 | $11.18 (-0.09%) | $11.19 | $11.18 | 316 | $90.61 M |
| 08/02/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 08/01/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $91.09 M |
| 07/31/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 07/30/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 07/29/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | |
| 07/26/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $91.17 M |
| 07/25/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $91.17 M |
| 07/24/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $90.77 M |
| 07/23/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $90.77 M |
| 07/18/2024 | $10.50 | $11.15 (6.19%) | $11.15 | $10.50 | 2,600 | $91.17 M |
| 07/15/2024 | $11.10 | $11.13 (0.27%) | $11.13 | $11.10 | 1,642 | $91.66 M |