Changebridge Capital Long... (CBLS)
AMEX: CBLS
· Real-Time Price · USD
28.18
-0.23 (-0.81%)
At close: Aug 19, 2025, 3:59 PM
28.16
-0.08%
After-hours: Aug 19, 2025, 04:04 PM EDT
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.27 | 28.41 | 28.27 | 28.41 | 28.41 | -0.04% | 8,941 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.42 | 28.42 | 28.42 | -0.53% | 848 |
| Aug 14, 2025 | 28.53 | 28.57 | 28.53 | 28.57 | 28.57 | -0.14% | 700 |
| Aug 13, 2025 | 28.85 | 28.88 | 28.58 | 28.61 | 28.60 | -0.52% | 4,612 |
| Aug 12, 2025 | 28.73 | 28.83 | 28.69 | 28.76 | 28.76 | -0.17% | 11,300 |
| Aug 11, 2025 | 28.84 | 28.87 | 28.81 | 28.81 | 28.81 | -0.14% | 1,536 |
| Aug 8, 2025 | 29.00 | 29.00 | 28.85 | 28.85 | 28.85 | 0.03% | 236 |
| Aug 7, 2025 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | -0.72% | 800 |
| Aug 6, 2025 | 28.93 | 29.08 | 28.91 | 29.05 | 29.05 | 0.52% | 7,925 |
| Aug 5, 2025 | 28.93 | 28.93 | 28.87 | 28.90 | 28.90 | -0.07% | 2,403 |
| Aug 4, 2025 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | 0.70% | 118 |
| Aug 1, 2025 | 28.65 | 28.76 | 28.55 | 28.72 | 28.72 | -1.20% | 21,500 |
| Jul 31, 2025 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | 0.38% | 300 |
| Jul 30, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.10% | 205 |
| Jul 29, 2025 | 28.99 | 29.00 | 28.96 | 28.99 | 28.99 | 0.98% | 1,905 |
| Jul 28, 2025 | 28.73 | 28.73 | 28.64 | 28.71 | 28.71 | -0.07% | 600 |
| Jul 25, 2025 | 28.71 | 28.75 | 28.70 | 28.73 | 28.73 | -0.07% | 1,205 |
| Jul 24, 2025 | 28.87 | 28.87 | 28.75 | 28.75 | 28.75 | 0.42% | 1,600 |
| Jul 23, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.63 | -0.35% | 44,500 |
| Jul 22, 2025 | 28.64 | 28.82 | 28.64 | 28.73 | 28.73 | -0.38% | 2,200 |