Free Trial

Chain Bridge I (CBRG) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free CBRG Stock Alerts
$11.24
0.00 (0.00%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Chain Bridge I Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
0.00%
3 Month
Performance
+2.11%
6 Month
Performance
+4.07%
Year-To-Date
Performance
+3.59%
1 Year
Performance
+7.66%
Receive CBRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chain Bridge I and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

CBRG Stock Chart for Monday, May, 20, 2024

CBRG Chart by TradingView

Chain Bridge I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.13$11.24
+0.99%		$11.29$11.098,898 shs$75.98 million
05/16/2024$11.20$11.13
-0.62%		$12.49$11.079,318 shs$75.24 million
05/15/2024$11.08$11.20
+1.08%		$11.20$11.20100 shs$75.71 million
05/14/2024$11.19$11.08
-0.98%		$11.11$10.905,194 shs$74.90 million
05/13/2024$11.20$11.19
-0.07%		$11.19$11.172,826 shs$75.64 million
05/10/2024$11.20$11.20$11.20$11.2022 shs$75.67 million
05/09/2024$10.85$11.20
+3.21%		$11.20$11.2022 shs$75.70 million
05/08/2024$11.22$10.85
-3.30%		$11.20$10.85433 shs$73.35 million
05/07/2024$10.99$11.22
+2.09%		$11.22$11.16481 shs$75.85 million
05/06/2024$11.03$10.99
-0.36%		$11.20$10.99209 shs$74.29 million
05/03/2024$11.20$11.03
-1.52%		$11.03$10.817,604 shs$74.56 million
05/02/2024$11.20$11.20$11.20$11.201 shs$75.71 million
05/01/2024$11.20$11.20$11.24$10.984,445 shs$75.71 million
04/30/2024$11.24$11.20
-0.36%		$11.24$10.984,445 shs$75.71 million
04/29/2024$11.24$11.24$11.24$11.245 shs$75.98 million
04/26/2024$11.24$11.24$11.24$11.24130 shs$75.98 million
04/25/2024$11.24$11.24$11.24$11.24130 shs$75.95 million
04/24/2024$11.24$11.24$11.24$11.091,100 shs$75.98 million
04/22/2024$11.24$11.24$11.24$11.246 shs$75.98 million
04/19/2024$11.24$11.24$11.24$11.241 shs$75.98 million
04/18/2024$11.24$11.24$11.24$11.091,184 shs$75.98 million
04/17/2024$11.25$11.24
-0.09%		$11.24$11.091,184 shs$75.98 million
04/16/2024$11.25$11.25$11.25$11.25112 shs$76.05 million
04/15/2024$11.23$11.25
+0.18%		$11.25$11.25108 shs$111.39 million
04/12/2024$11.23$11.23$11.23$11.232 shs$75.92 million
04/11/2024$11.23$11.23$11.23$11.232 shs$111.19 million
04/10/2024$11.23$11.23$11.23$11.236 shs$111.19 million
04/09/2024$11.23$11.23$11.23$11.236 shs$75.92 million
04/08/2024$11.23$11.23$11.23$11.236 shs$75.92 million
04/05/2024$11.23$11.23$11.23$11.23113 shs$111.18 million
04/04/2024$11.23$11.23$11.23$11.23113 shs$111.18 million
04/03/2024$11.23$11.23$11.23$11.2311 shs$111.18 million
04/02/2024$11.23$11.23$11.23$11.2389 shs$111.18 million
04/01/2024$11.23$11.23$11.23$11.23100 shs$111.18 million
03/29/2024$11.23$11.23$11.23$11.23142 shs$111.18 million
03/28/2024$11.23$11.23$11.23$11.23142 shs$111.18 million
03/27/2024$11.02$11.23
+1.91%		$11.23$11.23220 shs$111.18 million
03/26/2024$11.19$11.02
-1.52%		$11.10$10.881,540 shs$109.10 million
03/25/2024$11.19$11.19$11.19$11.19200 shs$110.78 million
03/22/2024$11.19$11.19$11.19$11.1974 shs$110.78 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/21/2024$11.19$11.19$11.19$11.1974 shs$110.78 million
03/20/2024$11.23$11.19
-0.36%		$11.19$11.19285 shs$110.78 million
03/19/2024$11.24$11.23
-0.09%		$11.23$11.01824 shs$111.18 million
03/18/2024$11.25$11.24
-0.04%		$11.27$11.2410 shs$111.28 million
03/15/2024$10.98$11.24
+2.37%		$11.24$10.967,279 shs$111.28 million
03/14/2024$10.80$10.98
+1.67%		$10.98$10.9828 shs$108.70 million
03/13/2024$10.80$10.80$10.92$10.80202 shs$106.92 million
03/12/2024$10.98$10.80
-1.64%		$10.92$10.80202 shs$106.92 million
03/11/2024$10.98$10.98$10.98$10.981,200 shs$108.70 million
03/08/2024$10.98$10.98$10.98$10.9856 shs$108.70 million
03/07/2024$11.02$10.98
-0.36%		$10.98$10.981,229 shs$108.70 million
03/06/2024$11.02$11.02$11.02$11.0212 shs$109.10 million
03/05/2024$11.02$11.02$11.02$11.0250 shs$109.10 million
03/04/2024$11.02$11.02$11.02$10.911,700 shs$109.10 million
03/01/2024$11.01$11.02
+0.09%		$11.02$10.911,738 shs$109.10 million
02/29/2024$11.01$11.01$11.01$11.01493 shs$109.00 million
02/28/2024$11.01$11.01$11.01$11.01493 shs$109.00 million
02/27/2024$11.01$11.01$11.01$11.0112 shs$109.00 million
02/26/2024$11.01$11.01$11.01$11.0112 shs$109.01 million
02/23/2024$10.81$11.01
+1.85%		$11.01$11.0110 shs$109.00 million
02/22/2024$11.01$10.81
-1.82%		$10.81$10.8110 shs$107.02 million
02/21/2024$11.01$11.01
+0.02%		$11.01$11.01622 shs$109.00 million
02/20/2024$11.01$11.01
-0.02%		$11.01$11.01112 shs$108.98 million
02/19/2024$11.01$11.01
+0.02%		$11.01$10.94200 shs$109.00 million

Related Companies:
This page (NASDAQ:CBRG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders