CBAT(CBAT)
CBAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.49 | $0.50 | $0.48 | $0.49 | 64,315 |
| 8/3/2026 | $0.50 | $0.52 | $0.49 | $0.50 | 125,508 |
| 7/31/2026 | $0.49 | $0.51 | $0.49 | $0.50 | 35,007 |
| 7/30/2026 | $0.48 | $0.51 | $0.48 | $0.50 | 126,506 |
| 7/29/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 210,985 |
| 7/28/2026 | $0.51 | $0.51 | $0.48 | $0.49 | 137,602 |
| 7/27/2026 | $0.52 | $0.52 | $0.50 | $0.51 | 85,700 |
| 7/24/2026 | $0.52 | $0.52 | $0.49 | $0.52 | 68,300 |
| 7/23/2026 | $0.53 | $0.54 | $0.49 | $0.50 | 115,838 |
| 7/22/2026 | $0.53 | $0.53 | $0.52 | $0.52 | 46,700 |
| 7/21/2026 | $0.51 | $0.55 | $0.50 | $0.52 | 122,221 |
| 7/20/2026 | $0.52 | $0.54 | $0.50 | $0.50 | 221,561 |
| 7/17/2026 | $0.51 | $0.58 | $0.50 | $0.54 | 289,049 |
| 7/16/2026 | $0.52 | $0.54 | $0.51 | $0.53 | 65,981 |
| 7/15/2026 | $0.52 | $0.55 | $0.50 | $0.54 | 102,700 |
| 7/14/2026 | $0.51 | $0.54 | $0.49 | $0.50 | 172,563 |
| 7/13/2026 | $0.50 | $0.52 | $0.50 | $0.50 | 27,804 |
| 7/10/2026 | $0.51 | $0.54 | $0.50 | $0.51 | 81,417 |
| 7/9/2026 | $0.50 | $0.56 | $0.50 | $0.51 | 100,105 |
| 7/8/2026 | $0.49 | $0.50 | $0.48 | $0.50 | 114,945 |
| 7/7/2026 | $0.55 | $0.57 | $0.46 | $0.50 | 355,300 |
| 7/6/2026 | $0.59 | $0.61 | $0.46 | $0.55 | 524,329 |
| 7/2/2026 | $0.62 | $0.63 | $0.58 | $0.61 | 162,522 |
| 7/1/2026 | $0.59 | $0.63 | $0.59 | $0.60 | 81,600 |
| 6/30/2026 | $0.58 | $0.61 | $0.58 | $0.59 | 64,800 |
| 6/29/2026 | $0.59 | $0.60 | $0.55 | $0.58 | 183,702 |
| 6/26/2026 | $0.62 | $0.66 | $0.60 | $0.60 | 110,816 |
| 6/25/2026 | $0.69 | $0.69 | $0.63 | $0.63 | 155,323 |
| 6/24/2026 | $0.63 | $0.72 | $0.63 | $0.71 | 384,200 |
| 6/23/2026 | $0.62 | $0.69 | $0.62 | $0.65 | 136,602 |
| 6/22/2026 | $0.66 | $0.67 | $0.64 | $0.64 | 233,615 |
| 6/18/2026 | $0.66 | $0.70 | $0.66 | $0.68 | 193,113 |
| 6/17/2026 | $0.67 | $0.69 | $0.66 | $0.67 | 90,721 |
| 6/16/2026 | $0.68 | $0.70 | $0.67 | $0.68 | 88,279 |
| 6/15/2026 | $0.69 | $0.74 | $0.67 | $0.69 | 174,600 |
| 6/12/2026 | $0.72 | $0.73 | $0.68 | $0.70 | 187,867 |
| 6/11/2026 | $0.74 | $0.76 | $0.72 | $0.72 | 191,443 |
| 6/10/2026 | $0.71 | $0.77 | $0.71 | $0.74 | 184,391 |
| 6/9/2026 | $0.75 | $0.75 | $0.71 | $0.73 | 223,800 |
| 6/8/2026 | $0.75 | $0.75 | $0.72 | $0.73 | 214,326 |
| 6/5/2026 | $0.75 | $0.75 | $0.71 | $0.72 | 183,121 |
| 6/4/2026 | $0.77 | $0.80 | $0.74 | $0.75 | 128,026 |
| 6/3/2026 | $0.79 | $0.79 | $0.76 | $0.77 | 100,130 |
| 6/2/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 59,317 |
| 6/1/2026 | $0.80 | $0.82 | $0.79 | $0.79 | 90,693 |
| 5/29/2026 | $0.82 | $0.84 | $0.80 | $0.80 | 88,900 |
| 5/28/2026 | $0.84 | $0.84 | $0.82 | $0.82 | 70,219 |
| 5/27/2026 | $0.87 | $0.87 | $0.82 | $0.84 | 144,666 |
| 5/26/2026 | $0.75 | $0.89 | $0.74 | $0.89 | 558,828 |
| 5/22/2026 | $0.75 | $0.77 | $0.73 | $0.75 | 186,939 |
| 5/21/2026 | $0.74 | $0.76 | $0.73 | $0.74 | 66,100 |
| 5/20/2026 | $0.72 | $0.75 | $0.72 | $0.73 | 45,033 |
| 5/19/2026 | $0.77 | $0.77 | $0.70 | $0.73 | 58,135 |
| 5/18/2026 | $0.78 | $0.78 | $0.72 | $0.74 | 287,600 |
| 5/15/2026 | $0.79 | $0.79 | $0.78 | $0.78 | 63,733 |
| 5/14/2026 | $0.79 | $0.79 | $0.79 | $0.79 | 48,302 |
| 5/13/2026 | $0.79 | $0.80 | $0.79 | $0.79 | 55,547 |
| 5/12/2026 | $0.80 | $0.80 | $0.79 | $0.79 | 162,500 |
| 5/11/2026 | $0.80 | $0.80 | $0.79 | $0.79 | 76,700 |
| 5/8/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 43,800 |
| 5/7/2026 | $0.78 | $0.79 | $0.78 | $0.79 | 65,930 |
| 5/6/2026 | $0.81 | $0.81 | $0.79 | $0.79 | 55,500 |