CNBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	23.58	23.87	23.06	23.06	23.05	-1.99%	5,873
Dec 4, 2025	22.44	23.56	22.17	23.52	23.52	4.78%	6,562
Dec 3, 2025	22.25	23.00	22.03	22.45	22.45	1.07%	9,014
Dec 2, 2025	23.15	23.25	22.18	22.21	22.21	-2.70%	6,789
Dec 1, 2025	20.85	22.83	20.85	22.83	22.83	8.82%	4,823
Nov 28, 2025	21.05	21.20	20.98	20.98	20.98	0.40%	1,114
Nov 26, 2025	20.63	20.92	20.63	20.89	20.89	2.69%	4,651
Nov 25, 2025	20.88	20.88	20.01	20.35	20.35	-2.71%	17,404
Nov 24, 2025	21.01	21.94	20.33	20.91	20.91	1.08%	2,736
Nov 21, 2025	18.66	20.76	18.66	20.69	20.69	10.56%	8,827
Nov 20, 2025	18.82	19.14	18.52	18.71	18.71	1.27%	2,281
Nov 19, 2025	19.43	19.93	18.43	18.48	18.48	-4.35%	11,180
Nov 18, 2025	19.50	19.82	19.13	19.32	19.32	-3.90%	5,366
Nov 17, 2025	20.81	21.42	20.00	20.10	20.10	-2.64%	9,963
Nov 14, 2025	24.02	24.02	20.01	20.65	20.65	-15.96%	10,514
Nov 13, 2025	25.83	25.83	24.46	24.57	24.57	-6.45%	9,463
Nov 12, 2025	26.96	26.96	26.20	26.27	26.27	-2.68%	5,374
Nov 11, 2025	28.27	28.45	26.97	26.99	26.99	-4.47%	5,038
Nov 10, 2025	25.95	28.25	25.95	28.25	28.25	10.53%	11,713
Nov 7, 2025	24.08	25.56	23.70	25.56	25.56	6.47%	4,463
Nov 6, 2025	25.70	25.70	23.99	24.01	24.01	-8.42%	12,700
Nov 5, 2025	26.42	26.42	25.69	26.22	26.22	2.23%	3,681
Nov 4, 2025	26.29	26.36	25.65	25.65	25.65	-3.44%	6,225
Nov 3, 2025	27.12	27.52	26.56	26.56	26.56	-2.66%	14,190
Oct 31, 2025	26.74	27.28	26.32	27.28	27.28	2.99%	5,682
Oct 30, 2025	27.51	27.51	26.17	26.49	26.49	-4.26%	41,264
Oct 29, 2025	27.03	28.02	26.76	27.67	27.67	2.01%	14,034
Oct 28, 2025	28.04	28.28	27.06	27.13	27.13	-4.52%	7,069
Oct 27, 2025	29.09	29.09	28.30	28.41	28.41	-3.20%	13,778
Oct 24, 2025	28.99	29.46	28.50	29.35	29.35	1.49%	14,668
Oct 23, 2025	27.61	29.80	27.45	28.92	28.92	4.75%	25,982
Oct 22, 2025	28.63	28.63	26.66	27.61	27.61	-3.71%	28,695
Oct 21, 2025	30.05	30.05	28.67	28.67	28.67	-4.88%	3,392
Oct 20, 2025	29.94	30.23	29.73	30.14	30.14	2.67%	8,569
Oct 17, 2025	30.01	30.23	29.29	29.36	29.36	-4.96%	9,498
Oct 16, 2025	33.16	33.72	30.85	30.89	30.89	-4.83%	4,685
Oct 15, 2025	31.41	34.45	30.44	32.46	32.46	4.40%	5,756
Oct 14, 2025	31.00	31.55	30.98	31.09	31.09	-1.48%	28,528
Oct 13, 2025	30.31	31.66	29.98	31.56	31.56	5.72%	4,165
Oct 10, 2025	32.86	32.86	29.85	29.85	29.85	-8.89%	7,767
Oct 9, 2025	32.62	33.43	32.04	32.76	32.76	1.15%	6,261
Oct 8, 2025	32.70	32.83	32.33	32.39	32.39	-0.94%	2,365
Oct 7, 2025	32.80	33.72	31.85	32.70	32.70	-0.27%	8,308
Oct 6, 2025	31.59	33.20	31.04	32.79	32.79	4.70%	9,919
Oct 3, 2025	31.89	32.63	31.04	31.32	31.32	-1.86%	8,939
Oct 2, 2025	30.32	31.91	29.97	31.91	31.91	3.91%	8,089
Oct 1, 2025	29.63	30.71	29.36	30.71	30.71	3.86%	4,932
Sep 30, 2025	31.10	31.10	29.15	29.57	29.57	-7.43%	13,699
Sep 29, 2025	30.06	31.95	28.44	31.95	31.95	23.96%	27,721
Sep 26, 2025	26.40	26.75	25.75	25.77	25.77	-2.17%	7,786