Changebridge Capital Sust... (CBSE)
AMEX: CBSE
· Real-Time Price · USD
39.13
0.01 (0.02%)
At close: Sep 10, 2025, 3:57 PM
39.14
0.02%
After-hours: Sep 10, 2025, 05:05 PM EDT
CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.31% | 5 |
| Sep 8, 2025 | 39.29 | 39.29 | 39.24 | 39.24 | 39.24 | 1.71% | 844 |
| Sep 5, 2025 | 38.91 | 38.91 | 38.27 | 38.58 | 38.58 | 0.31% | 3,120 |
| Sep 4, 2025 | 38.25 | 38.46 | 38.25 | 38.46 | 38.46 | 0.76% | 1,500 |
| Sep 3, 2025 | 38.33 | 38.33 | 38.15 | 38.17 | 38.17 | 0.05% | 800 |
| Sep 2, 2025 | 38.17 | 38.26 | 37.92 | 38.15 | 38.15 | -1.73% | 5,407 |
| Aug 29, 2025 | 39.37 | 39.37 | 38.69 | 38.82 | 38.82 | -1.25% | 1,525 |
| Aug 28, 2025 | 39.27 | 39.35 | 39.22 | 39.31 | 39.31 | 0.72% | 2,200 |
| Aug 27, 2025 | 39.03 | 39.03 | 38.92 | 39.03 | 39.03 | 0.15% | 4,400 |
| Aug 26, 2025 | 38.78 | 38.97 | 38.78 | 38.97 | 38.97 | 0.67% | 2,211 |
| Aug 25, 2025 | 38.88 | 38.96 | 38.71 | 38.71 | 38.71 | -0.92% | 2,307 |
| Aug 22, 2025 | 38.08 | 39.13 | 38.08 | 39.07 | 39.07 | 2.95% | 3,321 |
| Aug 21, 2025 | 37.84 | 37.95 | 37.82 | 37.95 | 37.95 | 0.03% | 2,170 |
| Aug 20, 2025 | 38.07 | 38.07 | 37.52 | 37.94 | 37.94 | -0.58% | 2,200 |
| Aug 19, 2025 | 38.77 | 38.91 | 38.16 | 38.16 | 38.16 | -1.90% | 8,340 |
| Aug 18, 2025 | 38.94 | 38.97 | 38.76 | 38.90 | 38.90 | -0.28% | 1,210 |
| Aug 15, 2025 | 39.29 | 39.29 | 38.97 | 39.01 | 39.01 | -0.31% | 10,400 |
| Aug 14, 2025 | 39.00 | 39.13 | 38.99 | 39.13 | 39.13 | -0.23% | 3,049 |
| Aug 13, 2025 | 39.20 | 39.22 | 38.85 | 39.22 | 39.22 | 1.13% | 6,600 |
| Aug 12, 2025 | 38.38 | 38.78 | 38.38 | 38.78 | 38.78 | 1.33% | 12,437 |