CBNACBNA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $35.49 | $37.04 | $35.10 | $37.04 | 4,200 |
| 1/30/2026 | $34.00 | $36.30 | $33.98 | $35.24 | 10,648 |
| 1/29/2026 | $33.34 | $34.22 | $33.34 | $34.21 | 7,600 |
| 1/28/2026 | $33.41 | $33.62 | $32.09 | $33.15 | 2,700 |
| 1/27/2026 | $32.23 | $33.71 | $32.23 | $33.71 | 800 |
| 1/26/2026 | $33.27 | $33.29 | $33.27 | $33.29 | 1,036 |
| 1/23/2026 | $33.30 | $33.30 | $33.26 | $33.30 | 1,600 |
| 1/22/2026 | $33.53 | $33.61 | $33.26 | $33.54 | 2,937 |
| 1/21/2026 | $33.18 | $33.54 | $33.16 | $33.42 | 9,400 |
| 1/20/2026 | $32.38 | $33.61 | $32.38 | $32.40 | 1,600 |
| 1/16/2026 | $32.18 | $32.92 | $32.12 | $32.55 | 4,230 |
| 1/15/2026 | $33.48 | $33.48 | $31.80 | $32.27 | 4,535 |
| 1/14/2026 | $33.76 | $33.76 | $32.92 | $32.92 | 2,132 |
| 1/13/2026 | $33.52 | $33.98 | $32.54 | $33.33 | 3,740 |
| 1/12/2026 | $32.91 | $33.12 | $32.90 | $33.12 | 2,000 |
| 1/9/2026 | $31.81 | $33.57 | $31.81 | $33.16 | 3,100 |
| 1/8/2026 | $34.00 | $34.00 | $30.63 | $32.09 | 16,614 |
| 1/7/2026 | $35.00 | $35.00 | $33.95 | $33.95 | 8,000 |
| 1/6/2026 | $36.26 | $36.26 | $35.66 | $35.70 | 3,250 |
| 1/5/2026 | $34.24 | $37.25 | $34.24 | $36.46 | 11,119 |
| 1/2/2026 | $35.07 | $35.07 | $34.65 | $34.65 | 1,832 |
| 12/31/2025 | $34.22 | $34.64 | $34.00 | $34.64 | 1,108 |
| 12/30/2025 | $34.49 | $34.49 | $34.22 | $34.22 | 1,744 |
| 12/29/2025 | $35.28 | $35.81 | $34.88 | $35.23 | 7,141 |
| 12/26/2025 | $35.00 | $35.68 | $35.00 | $35.68 | 926 |
| 12/24/2025 | $35.25 | $35.25 | $34.93 | $35.00 | 6,017 |
| 12/23/2025 | $35.57 | $37.94 | $33.42 | $35.46 | 6,200 |
| 12/22/2025 | $38.39 | $38.39 | $36.55 | $37.28 | 3,443 |
| 12/19/2025 | $38.27 | $38.27 | $37.00 | $38.22 | 24,840 |
| 12/18/2025 | $38.00 | $38.04 | $37.39 | $37.85 | 7,740 |
| 12/17/2025 | $38.00 | $38.00 | $37.50 | $37.81 | 6,500 |
| 12/16/2025 | $38.02 | $38.42 | $37.40 | $38.00 | 10,400 |
| 12/15/2025 | $37.17 | $37.72 | $36.46 | $37.33 | 8,526 |
| 12/12/2025 | $35.83 | $37.48 | $35.83 | $36.63 | 13,500 |
| 12/11/2025 | $35.00 | $35.50 | $34.67 | $35.50 | 6,440 |
| 12/10/2025 | $33.04 | $34.90 | $33.01 | $34.42 | 9,600 |
| 12/9/2025 | $32.93 | $33.04 | $31.95 | $33.03 | 5,000 |
| 12/8/2025 | $32.97 | $32.97 | $32.06 | $32.79 | 3,100 |
| 12/5/2025 | $32.97 | $32.98 | $32.77 | $32.77 | 2,129 |
| 12/4/2025 | $32.40 | $32.98 | $32.40 | $32.97 | 3,023 |
| 12/3/2025 | $32.73 | $32.89 | $32.00 | $32.89 | 4,517 |
| 12/2/2025 | $32.60 | $32.65 | $32.39 | $32.50 | 4,418 |
| 12/1/2025 | $31.80 | $32.74 | $31.79 | $32.74 | 4,908 |
| 11/28/2025 | $31.17 | $31.73 | $31.17 | $31.73 | 1,516 |
| 11/26/2025 | $31.09 | $31.60 | $30.96 | $31.48 | 8,500 |
| 11/25/2025 | $31.72 | $31.72 | $31.09 | $31.34 | 4,400 |
| 11/24/2025 | $30.99 | $30.99 | $30.49 | $30.94 | 4,900 |
| 11/21/2025 | $30.47 | $30.89 | $30.46 | $30.88 | 4,334 |
| 11/20/2025 | $30.64 | $30.64 | $30.00 | $30.18 | 4,400 |
| 11/19/2025 | $30.12 | $30.41 | $30.00 | $30.12 | 1,412 |
| 11/18/2025 | $29.80 | $30.42 | $28.14 | $30.42 | 3,210 |
| 11/17/2025 | $30.01 | $30.23 | $30.01 | $30.22 | 1,543 |
| 11/14/2025 | $30.24 | $31.00 | $30.06 | $30.34 | 6,841 |
| 11/13/2025 | $29.62 | $30.30 | $29.62 | $30.26 | 1,600 |
| 11/12/2025 | $29.77 | $30.98 | $29.77 | $30.30 | 5,210 |
| 11/11/2025 | $28.55 | $30.25 | $28.55 | $29.59 | 2,700 |
| 11/10/2025 | $29.81 | $30.50 | $29.66 | $29.68 | 3,400 |
| 11/7/2025 | $29.50 | $29.75 | $28.96 | $29.12 | 55,600 |
| 11/6/2025 | $31.68 | $31.74 | $29.93 | $29.93 | 11,109 |
| 11/5/2025 | $31.66 | $31.66 | $31.08 | $31.19 | 2,620 |