Changebridge Capital Sust... (CBSE)
AMEX: CBSE
· Real-Time Price · USD
38.89
-0.12 (-0.30%)
At close: Aug 18, 2025, 3:59 PM
CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 38.45 | 38.45 | 38.27 | 38.27 | 38.27 | -0.23% | 9,947 |
| Aug 8, 2025 | 38.65 | 38.65 | 38.36 | 38.36 | 38.36 | 0.58% | 2,212 |
| Aug 7, 2025 | 38.64 | 38.64 | 38.14 | 38.14 | 38.14 | -0.99% | 4,249 |
| Aug 6, 2025 | 38.46 | 38.52 | 38.46 | 38.52 | 38.52 | -0.18% | 1,300 |
| Aug 5, 2025 | 38.63 | 38.63 | 38.59 | 38.59 | 38.59 | 0.39% | 304 |
| Aug 4, 2025 | 37.92 | 38.44 | 37.92 | 38.44 | 38.44 | 1.67% | 1,200 |
| Aug 1, 2025 | 38.05 | 38.05 | 37.31 | 37.81 | 37.81 | -1.46% | 16,800 |
| Jul 31, 2025 | 38.62 | 38.73 | 38.32 | 38.37 | 38.37 | 0.66% | 19,011 |
| Jul 30, 2025 | 38.14 | 38.37 | 37.92 | 38.12 | 38.12 | 0.13% | 26,708 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.05 | 38.07 | 38.07 | -0.57% | 36,006 |
| Jul 28, 2025 | 38.37 | 38.37 | 38.12 | 38.29 | 38.29 | -0.21% | 12,600 |
| Jul 25, 2025 | 38.68 | 38.68 | 38.25 | 38.37 | 38.37 | -0.44% | 2,701 |
| Jul 24, 2025 | 38.66 | 38.66 | 38.54 | 38.54 | 38.54 | 0.55% | 700 |
| Jul 23, 2025 | 38.14 | 38.43 | 38.11 | 38.33 | 38.33 | 1.54% | 4,000 |
| Jul 22, 2025 | 37.67 | 37.75 | 37.15 | 37.75 | 37.75 | 0.29% | 5,628 |
| Jul 21, 2025 | 38.11 | 38.11 | 37.64 | 37.64 | 37.64 | -0.90% | 1,629 |