CleanBnB S.p.A. (BIT:CBB)
Italy
· Delayed Price · Currency is EUR 1.160
-0.020 (-1.69%)
Sep 26, 2025, 4:12 PM CET
CleanBnB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 14,400 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | - | 20,800 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 8,000 |
| Sep 23, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 12,000 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,200 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 5,600 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 48,000 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 800 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 121,600 |
| Sep 15, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 22,400 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 20,800 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 19,200 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 13,600 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 4,800 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,600 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 16,800 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 6,400 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,800 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 12,000 |
| Sep 1, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 28,800 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 11,200 |
| Aug 28, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 20,000 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 49,600 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 18,400 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 27,200 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 18,400 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 15,200 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 24,000 |
| Aug 18, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 36,000 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 92,800 |
| Aug 13, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 184,000 |
| Aug 12, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 6,400 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 28,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,800 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 14,400 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,600 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 16,000 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 9,600 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 6,400 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 3,200 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 7,200 |
| Jul 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,600 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,400 |
| Jul 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,000 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | - | 34,400 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 20,000 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 8,800 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 23,200 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 800 |