Chain Bridge I (CBRG)

Overview News Price History Discussions Forecast

Chain Bridge I Stock (CBRG) Price History

The historical daily chart and data for Chain Bridge I stock (CBRG), show that the latest closing stock price as of October 05, 2026, is $2.72.

Chain Bridge I all-time high stock price is $17.15, occurred on May 20, 2026.
The lowest Chain Bridge I stock price recorded was $0.00 on January 10, 2024. Since then, Chain Bridge I's stock price has risen over to $2.72 now.
The 52-week high stock price for CBRG is $17.15, representing a 530.51% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for CBRG is $2.56, indicating a -5.88% decrease from the current share price, occurred on September 02, 2026.

The table below shows more information about CBRG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 05, 2026	$2.87	$2.58	$0.29	31,700,967.0	+15.74%
Oct 02, 2026	$2.60	$2.31	$0.29	21,377,183.0	-3.89%
Oct 01, 2026	$2.89	$2.41	$0.48	25,207,128.0	-9.44%
Sep 30, 2026	$2.94	$2.69	$0.25	27,457,816.0	-17.68%
Sep 29, 2026	$3.90	$3.24	$0.665	24,565,678.0	-1.35%
Sep 28, 2026	$3.62	$3.22	$0.395	8,834,934.0	-9.89%
Sep 25, 2026	$3.90	$3.58	$0.32	13,470,219.0	+0.41%
Sep 24, 2026	$3.76	$3.35	$0.409	8,650,391.0	+0.96%
Sep 23, 2026	$3.93	$3.57	$0.36	10,465,986.0	-6.67%
Sep 22, 2026	$3.93	$3.49	$0.44	12,078,897.0	+3.45%
Sep 21, 2026	$3.88	$3.46	$0.415	12,480,168.0	+9.91%
Sep 18, 2026	$3.58	$3.36	$0.215	9,358,957.0	+4.26%
Sep 17, 2026	$3.44	$3.18	$0.26	12,237,381.0	+4.44%
Sep 16, 2026	$3.19	$2.90	$0.295	11,242,036.0	+6.24%
Sep 15, 2026	$3.10	$2.85	$0.2499	7,107,058.0	+2.95%
Sep 14, 2026	$3.00	$2.75	$0.25	9,667,196.0	-10.84%
Sep 11, 2026	$3.40	$3.16	$0.235	6,693,071.0	+0.31%
Sep 10, 2026	$3.35	$3.15	$0.20	9,462,552.0	-5.01%
Sep 09, 2026	$3.68	$3.33	$0.3467	9,634,308.0	-3.69%
Sep 08, 2026	$4.35	$3.51	$0.84	15,000,678.0	-9.51%

Chain Bridge I Stock (CBRG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chain Bridge I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chain Bridge I stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chain Bridge I Stock (CBRG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$2.89	$2.31	$0.58	78,285,278.0	+0.74%
Sep, 2026	$4.35	$2.56	$1.79	270,929,694.0	-11.91%
Aug, 2026	$6.92	$2.82	$4.10	238,757,289.0	-23.85%
Jul, 2026	$6.37	$2.92	$3.45	221,366,839.0	-30.84%
Jun, 2026	$8.63	$3.18	$5.45	155,217,597.0	-29.45%
May, 2026	$17.15	$7.88	$9.27	38,798,370.0	+0.00%

Chain Bridge I Stock (CBRG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$12.69	$11.30	$1.39	273,164.0	+0.70%
Oct, 2024	$11.47	$11.28	$0.19	293,218.0	+0.80%
Sep, 2024	$11.30	$11.19	$0.11	32,013.0	+0.36%
Aug, 2024	$11.28	$11.17	$0.11	398,787.0	+0.00%
Jul, 2024	$11.39	$11.06	$0.33	45,464.0	-1.14%
Jun, 2024	$11.38	$10.98	$0.40	8,244.0	+1.00%
May, 2024	$12.49	$10.81	$1.68	41,080.0	+0.60%
Apr, 2024	$11.25	$10.98	$0.27	6,092.0	-0.27%
Mar, 2024	$11.24	$10.88	$0.365	13,459.0	+2.00%
Feb, 2024	$11.05	$10.80	$0.25	51,861.0	+0.55%
Jan, 2024	$10.97	$10.88	$0.09	235,631.0	+0.00%