Get the Stockscreener App
5.19
6.13%
0.30
Pre-market:
4.99
-0.20
-3.85%
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 August 04, 2026, is $5.19.
- 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 $5.19 now.
- The 52-week high stock price for CBRG is $17.15, representing a 230.44% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for CBRG is $2.925, indicating a -43.64% decrease from the current share price, occurred on July 17, 2026.
The table below shows more information about CBRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2026 | $5.37 | $4.63 | $0.74 | 9,923,336.0 | +6.13% |
| Aug 03, 2026 | $4.98 | $3.46 | $1.52 | 8,585,544.0 | +21.49% |
| Jul 31, 2026 | $4.68 | $3.91 | $0.77 | 9,690,646.0 | -4.17% |
| Jul 30, 2026 | $4.26 | $3.24 | $1.02 | 16,996,194.0 | +38.84% |
| Jul 29, 2026 | $3.88 | $3.00 | $0.88 | 9,146,596.0 | -23.42% |
| Jul 28, 2026 | $4.00 | $3.21 | $0.7849 | 9,304,725.0 | +4.50% |
| Jul 27, 2026 | $4.41 | $3.52 | $0.89 | 8,501,619.0 | -11.48% |
| Jul 24, 2026 | $5.00 | $3.97 | $1.03 | 11,343,753.0 | -18.67% |
| Jul 23, 2026 | $6.00 | $4.43 | $1.57 | 16,637,400.0 | +9.60% |
| Jul 22, 2026 | $6.37 | $4.50 | $1.87 | 20,847,364.0 | +1.05% |
| Jul 21, 2026 | $4.83 | $3.61 | $1.22 | 9,428,495.0 | +35.62% |
| Jul 20, 2026 | $3.70 | $3.04 | $0.6602 | 9,531,231.0 | +4.95% |
| Jul 17, 2026 | $3.50 | $2.92 | $0.5749 | 8,956,937.0 | -9.02% |
| Jul 16, 2026 | $3.90 | $3.43 | $0.4656 | 6,025,662.0 | -4.44% |
| Jul 15, 2026 | $4.80 | $3.74 | $1.06 | 6,416,628.0 | -19.11% |
| Jul 14, 2026 | $4.95 | $3.97 | $0.9799 | 10,625,444.0 | -0.73% |
| Jul 13, 2026 | $5.23 | $4.70 | $0.5284 | 6,878,590.0 | -9.83% |
| Jul 10, 2026 | $5.35 | $4.20 | $1.15 | 13,978,242.0 | +16.78% |
| Jul 09, 2026 | $4.80 | $4.03 | $0.77 | 9,936,062.0 | +17.97% |
| Jul 08, 2026 | $4.12 | $3.53 | $0.5899 | 5,551,386.0 | +5.49% |
| Jul 07, 2026 | $4.01 | $3.50 | $0.515 | 6,965,401.0 | -15.94% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.37 | $3.46 | $1.91 | 28,432,216.0 | +28.94% |
| 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% |
0.09%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):