CNOBP(CNOBP)
CNOBP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.25 | $25.38 | $25.25 | $25.35 | 4,800 |
| 10/12/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 1,303 |
| 10/9/2026 | $25.25 | $25.39 | $25.25 | $25.39 | 2,000 |
| 10/8/2026 | $25.21 | $25.33 | $25.18 | $25.33 | 9,300 |
| 10/7/2026 | $25.21 | $25.24 | $25.20 | $25.21 | 2,700 |
| 10/6/2026 | $25.22 | $25.25 | $25.18 | $25.21 | 1,933 |
| 10/5/2026 | $25.22 | $25.27 | $25.21 | $25.26 | 5,346 |
| 10/2/2026 | $25.21 | $25.25 | $25.21 | $25.25 | 2,811 |
| 10/1/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 400 |
| 9/30/2026 | $25.29 | $25.29 | $25.22 | $25.22 | 2,026 |
| 9/29/2026 | $25.25 | $25.25 | $25.24 | $25.25 | 1,419 |
| 9/28/2026 | $25.21 | $25.28 | $25.21 | $25.21 | 4,400 |
| 9/25/2026 | $25.28 | $25.29 | $25.28 | $25.29 | 709 |
| 9/24/2026 | $25.27 | $25.28 | $25.21 | $25.28 | 3,447 |
| 9/23/2026 | $25.25 | $25.39 | $25.23 | $25.25 | 3,600 |
| 9/22/2026 | $25.39 | $25.39 | $25.39 | $25.39 | - |
| 9/21/2026 | $25.40 | $25.40 | $25.38 | $25.39 | 1,700 |
| 9/18/2026 | $25.36 | $25.37 | $25.34 | $25.37 | 1,437 |
| 9/17/2026 | $25.22 | $25.39 | $25.22 | $25.39 | 1,037 |
| 9/16/2026 | $25.26 | $25.29 | $25.15 | $25.24 | 5,200 |
| 9/15/2026 | $25.30 | $25.30 | $25.28 | $25.28 | 700 |
| 9/14/2026 | $25.34 | $25.34 | $25.34 | $25.34 | - |
| 9/11/2026 | $25.30 | $25.35 | $25.30 | $25.35 | 2,820 |
| 9/10/2026 | $25.28 | $25.40 | $25.28 | $25.30 | 4,800 |
| 9/9/2026 | $25.34 | $25.34 | $25.28 | $25.30 | 1,900 |
| 9/8/2026 | $25.40 | $25.40 | $25.38 | $25.38 | 520 |
| 9/4/2026 | $25.43 | $25.50 | $25.40 | $25.40 | 1,300 |
| 9/3/2026 | $25.43 | $25.43 | $25.41 | $25.42 | 1,700 |
| 9/2/2026 | $25.50 | $25.50 | $25.39 | $25.40 | 2,907 |
| 9/1/2026 | $25.35 | $25.51 | $25.25 | $25.40 | 4,300 |
| 8/31/2026 | $25.32 | $25.43 | $25.20 | $25.31 | 12,930 |
| 8/28/2026 | $25.13 | $25.19 | $25.13 | $25.19 | 2,723 |
| 8/27/2026 | $25.11 | $25.19 | $25.09 | $25.18 | 7,300 |
| 8/26/2026 | $25.11 | $25.12 | $25.11 | $25.12 | 800 |
| 8/25/2026 | $25.10 | $25.11 | $25.10 | $25.11 | 2,100 |
| 8/24/2026 | $25.10 | $25.12 | $25.10 | $25.11 | 1,700 |
| 8/21/2026 | $25.08 | $25.11 | $25.08 | $25.11 | 12,100 |
| 8/20/2026 | $25.10 | $25.11 | $25.08 | $25.10 | 7,007 |
| 8/19/2026 | $25.15 | $25.15 | $25.08 | $25.08 | 3,500 |
| 8/18/2026 | $25.07 | $25.07 | $25.07 | $25.07 | 500 |
| 8/17/2026 | $25.07 | $25.10 | $25.05 | $25.05 | 10,022 |
| 8/14/2026 | $25.13 | $25.13 | $25.00 | $25.05 | 18,488 |
| 8/13/2026 | $25.43 | $25.46 | $25.33 | $25.33 | 12,198 |
| 8/12/2026 | $25.43 | $25.46 | $25.32 | $25.32 | 13,798 |
| 8/11/2026 | $25.36 | $25.36 | $25.36 | $25.36 | 1,027 |
| 8/10/2026 | $25.42 | $25.43 | $25.34 | $25.35 | 7,103 |
| 8/7/2026 | $25.40 | $25.40 | $25.33 | $25.33 | 1,500 |
| 8/6/2026 | $25.35 | $25.45 | $25.29 | $25.31 | 14,900 |
| 8/5/2026 | $25.37 | $25.43 | $25.36 | $25.36 | 7,278 |
| 8/4/2026 | $25.34 | $25.46 | $25.34 | $25.37 | 23,200 |
| 8/3/2026 | $25.25 | $25.38 | $25.25 | $25.36 | 22,300 |
| 7/31/2026 | $25.19 | $25.28 | $25.19 | $25.28 | 17,605 |
| 7/30/2026 | $25.19 | $25.20 | $25.18 | $25.20 | 5,120 |
| 7/29/2026 | $25.19 | $25.19 | $25.16 | $25.16 | 8,439 |
| 7/28/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 1,741 |
| 7/27/2026 | $25.15 | $25.17 | $25.14 | $25.16 | 4,800 |
| 7/24/2026 | $25.14 | $25.14 | $25.13 | $25.14 | 3,600 |
| 7/23/2026 | $25.12 | $25.12 | $25.12 | $25.12 | 800 |
| 7/22/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 713 |
| 7/21/2026 | $25.10 | $25.17 | $25.10 | $25.10 | 2,739 |
| 7/20/2026 | $25.10 | $25.10 | $25.08 | $25.08 | 1,000 |
| 7/17/2026 | $25.12 | $25.12 | $25.05 | $25.06 | 2,801 |
| 7/16/2026 | $25.08 | $25.11 | $25.07 | $25.08 | 3,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
