CleanBnB S.p.A. (BIT:CBB)
Italy
· Delayed Price · Currency is EUR 0.9900
0.00 (0.00%)
Dec 5, 2025, 1:01 PM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 800 |
| Dec 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 4,800 |
| Dec 3, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.81% | 32,800 |
| Dec 2, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 3.77% | 21,600 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 8,800 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,800 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 10,400 |
| Nov 26, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.84% | 5,600 |
| Nov 25, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.84% | 3,200 |
| Nov 24, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.01% | 4,000 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,600 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 34,400 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 16,800 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.63% | 12,000 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 24,800 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 24,800 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -1.41% | 17,600 |
| Nov 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 4,000 |
| Nov 11, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.64% | 16,000 |
| Nov 10, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 12,000 |
| Nov 7, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.88% | 28,800 |
| Nov 6, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | -0.99% | 38,400 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.46% | 37,600 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 3,200 |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 6,400 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | 8,000 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 8,800 |
| Oct 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 15,200 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 16,000 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 12,800 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 27,200 |
| Oct 23, 2025 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 87,200 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.01 | 1.04 | 1.04 | -4.15% | 104,800 |
| Oct 21, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -1.36% | 20,800 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 8,000 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 41,600 |
| Oct 16, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 10,400 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 23,200 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 5,600 |
| Oct 13, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 17,600 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 24,000 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | 10,400 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -3.02% | 144,800 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 13,600 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 11,200 |
| Oct 3, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.17% | 20,000 |
| Oct 2, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 23,200 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 64,800 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 8,000 |
| Sep 29, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.16% | 24,000 |