CRBP(CRBP)
CRBP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $11.46 | $12.88 | $11.26 | $11.91 | 418,534 |
| 5/21/2026 | $9.90 | $11.67 | $9.86 | $11.51 | 652,128 |
| 5/20/2026 | $9.22 | $9.87 | $9.22 | $9.73 | 289,289 |
| 5/19/2026 | $9.79 | $10.04 | $9.09 | $9.15 | 324,663 |
| 5/18/2026 | $11.06 | $11.09 | $9.90 | $9.95 | 234,000 |
| 5/15/2026 | $11.93 | $11.93 | $11.00 | $11.03 | 167,946 |
| 5/14/2026 | $12.22 | $12.40 | $11.65 | $11.98 | 218,100 |
| 5/13/2026 | $11.45 | $12.24 | $11.11 | $12.15 | 316,100 |
| 5/12/2026 | $11.25 | $11.64 | $10.97 | $11.43 | 262,907 |
| 5/11/2026 | $10.99 | $11.57 | $10.87 | $11.04 | 262,000 |
| 5/8/2026 | $10.88 | $11.28 | $10.79 | $10.96 | 241,000 |
| 5/7/2026 | $10.87 | $11.25 | $10.28 | $10.87 | 274,800 |
| 5/6/2026 | $10.67 | $11.36 | $10.51 | $10.92 | 630,446 |
| 5/5/2026 | $10.63 | $10.74 | $10.27 | $10.67 | 235,000 |
| 5/4/2026 | $10.29 | $10.70 | $10.03 | $10.52 | 282,208 |
| 5/1/2026 | $9.94 | $10.39 | $9.50 | $10.30 | 536,841 |
| 4/30/2026 | $9.85 | $10.17 | $9.57 | $9.88 | 332,110 |
| 4/29/2026 | $10.29 | $10.50 | $9.61 | $9.82 | 364,526 |
| 4/28/2026 | $10.04 | $10.29 | $9.70 | $9.82 | 209,153 |
| 4/27/2026 | $10.06 | $10.79 | $9.92 | $10.08 | 458,100 |
| 4/24/2026 | $10.17 | $10.26 | $9.78 | $10.06 | 242,954 |
| 4/23/2026 | $10.48 | $10.62 | $9.95 | $10.22 | 260,331 |
| 4/22/2026 | $10.45 | $10.81 | $10.23 | $10.48 | 324,500 |
| 4/21/2026 | $10.73 | $10.75 | $10.13 | $10.30 | 185,746 |
| 4/20/2026 | $10.57 | $10.97 | $10.44 | $10.62 | 318,785 |
| 4/17/2026 | $10.25 | $11.00 | $10.15 | $10.59 | 546,438 |
| 4/16/2026 | $9.97 | $10.27 | $9.93 | $10.14 | 177,100 |
| 4/15/2026 | $10.04 | $10.23 | $9.73 | $10.00 | 225,916 |
| 4/14/2026 | $10.15 | $10.65 | $10.00 | $10.02 | 273,368 |
| 4/13/2026 | $9.80 | $10.47 | $9.70 | $10.18 | 127,818 |
| 4/10/2026 | $10.19 | $10.31 | $9.56 | $9.80 | 225,200 |
| 4/9/2026 | $9.82 | $10.73 | $9.81 | $10.32 | 199,901 |
| 4/8/2026 | $10.15 | $10.31 | $9.50 | $9.84 | 204,291 |
| 4/7/2026 | $9.92 | $10.38 | $9.69 | $9.71 | 252,204 |
| 4/6/2026 | $10.36 | $10.67 | $9.97 | $10.14 | 268,117 |
| 4/2/2026 | $9.98 | $10.50 | $9.89 | $10.17 | 236,400 |
| 4/1/2026 | $9.46 | $10.33 | $9.46 | $9.98 | 201,657 |
| 3/31/2026 | $8.78 | $9.72 | $8.78 | $9.39 | 334,352 |
| 3/30/2026 | $8.55 | $8.74 | $8.36 | $8.60 | 147,000 |
| 3/27/2026 | $9.25 | $9.37 | $8.61 | $8.71 | 214,770 |
| 3/26/2026 | $8.21 | $9.28 | $8.13 | $9.24 | 320,244 |
| 3/25/2026 | $8.35 | $8.60 | $8.10 | $8.31 | 216,708 |
| 3/24/2026 | $8.40 | $8.50 | $8.14 | $8.18 | 120,691 |
| 3/23/2026 | $8.72 | $9.06 | $8.10 | $8.43 | 164,800 |
| 3/20/2026 | $8.87 | $9.06 | $8.58 | $8.60 | 141,600 |
| 3/19/2026 | $8.98 | $9.07 | $8.56 | $8.94 | 148,114 |
| 3/18/2026 | $9.53 | $9.67 | $8.95 | $9.05 | 192,527 |
| 3/17/2026 | $9.56 | $9.81 | $9.31 | $9.63 | 168,235 |
| 3/16/2026 | $9.52 | $10.12 | $9.20 | $9.51 | 203,524 |
| 3/13/2026 | $9.65 | $9.84 | $9.25 | $9.41 | 143,038 |
| 3/12/2026 | $10.04 | $10.04 | $9.44 | $9.59 | 232,200 |
| 3/11/2026 | $10.09 | $10.47 | $9.83 | $10.43 | 269,739 |
| 3/10/2026 | $9.71 | $10.12 | $9.33 | $10.04 | 417,610 |
| 3/9/2026 | $8.18 | $9.62 | $8.10 | $9.55 | 515,933 |
| 3/6/2026 | $7.88 | $8.26 | $7.87 | $8.01 | 164,997 |
| 3/5/2026 | $8.39 | $8.39 | $7.68 | $8.02 | 331,000 |
| 3/4/2026 | $8.21 | $8.63 | $8.05 | $8.42 | 124,958 |
| 3/3/2026 | $8.30 | $8.50 | $7.90 | $8.21 | 227,305 |
| 3/2/2026 | $8.48 | $8.57 | $8.10 | $8.35 | 178,791 |
| 2/27/2026 | $8.12 | $8.72 | $8.04 | $8.57 | 308,400 |
| 2/26/2026 | $7.86 | $8.26 | $7.52 | $8.25 | 444,076 |
| 2/25/2026 | $7.64 | $7.87 | $7.53 | $7.77 | 161,630 |
| 2/24/2026 | $7.44 | $7.88 | $7.44 | $7.63 | 87,200 |
| 2/23/2026 | $7.42 | $7.52 | $7.26 | $7.42 | 82,538 |