(CNBS)
AMEX: CNBS
· Real-Time Price · USD
30.66
1.66 (5.71%)
At close: Aug 21, 2025, 3:58 PM
30.00
-2.15%
After-hours: Aug 21, 2025, 06:01 PM EDT
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.00 | 29.07 | 26.58 | 29.00 | 29.05 | 7.05% | 15,721 |
| Aug 19, 2025 | 29.94 | 29.94 | 27.00 | 27.09 | 27.09 | -9.00% | 25,745 |
| Aug 18, 2025 | 27.44 | 29.85 | 27.44 | 29.77 | 29.77 | 7.28% | 26,200 |
| Aug 15, 2025 | 31.31 | 31.43 | 27.57 | 27.75 | 27.75 | -9.08% | 270,359 |
| Aug 14, 2025 | 31.04 | 32.82 | 30.33 | 30.52 | 30.52 | -4.71% | 29,500 |
| Aug 13, 2025 | 28.44 | 32.03 | 28.44 | 32.03 | 32.03 | 13.30% | 28,364 |
| Aug 12, 2025 | 30.95 | 30.95 | 27.35 | 28.27 | 28.27 | -1.57% | 59,900 |
| Aug 11, 2025 | 24.09 | 29.17 | 24.09 | 28.72 | 28.72 | 27.81% | 66,600 |
| Aug 8, 2025 | 21.80 | 22.61 | 21.76 | 22.47 | 22.47 | 6.54% | 12,812 |
| Aug 7, 2025 | 20.66 | 21.09 | 19.82 | 21.09 | 21.09 | 2.88% | 5,133 |
| Aug 6, 2025 | 21.50 | 21.50 | 20.44 | 20.50 | 20.50 | -4.65% | 17,041 |
| Aug 5, 2025 | 20.46 | 21.54 | 19.95 | 21.50 | 21.50 | 6.12% | 9,112 |
| Aug 4, 2025 | 18.90 | 20.50 | 18.90 | 20.26 | 20.26 | 7.65% | 20,445 |
| Aug 1, 2025 | 17.68 | 18.82 | 17.52 | 18.82 | 18.82 | 6.27% | 14,300 |
| Jul 31, 2025 | 18.34 | 18.73 | 17.71 | 17.71 | 17.71 | -3.75% | 5,700 |
| Jul 30, 2025 | 18.20 | 18.66 | 18.20 | 18.40 | 18.40 | 0.71% | 6,300 |
| Jul 29, 2025 | 18.94 | 19.01 | 18.27 | 18.27 | 18.27 | -5.58% | 6,211 |
| Jul 28, 2025 | 19.24 | 19.49 | 19.24 | 19.35 | 19.35 | 1.52% | 5,113 |
| Jul 25, 2025 | 17.94 | 19.11 | 17.82 | 19.06 | 19.06 | 7.14% | 20,700 |
| Jul 24, 2025 | 17.40 | 17.82 | 17.40 | 17.79 | 17.79 | 0.96% | 2,829 |