Citba Financial(CBAF)
$45.70-0.50 (-1.08%)
CBAF
Citba Financial historical prices
$45.70
At close:-0.50 (-1.08%)
Citba Financial (CBAF) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.98 | 45.98 | 45.70 | 45.70 | 45.70 | -1.08% | 1,000 | 3.12 |
| Nov 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +0.04% | 100 | 0.31 |
| Nov 09, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +0.04% | 266 | 0.83 |
| Nov 06, 2026 | 46.18 | 46.38 | 45.98 | 46.18 | 46.18 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 46.18 | 46.38 | 45.98 | 46.18 | 46.18 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 46.18 | 46.38 | 45.98 | 46.18 | 46.18 | -0.03% | 0 | 0.00 |
| Nov 03, 2026 | 46.20 | 46.38 | 46.01 | 46.20 | 46.20 | -0.01% | 0 | 0.00 |
| Nov 02, 2026 | 46.39 | 46.39 | 46.00 | 46.20 | 46.20 | -0.32% | 707 | 1.56 |
| Oct 30, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 46.35 | 46.45 | 46.25 | 46.35 | 46.35 | -0.11% | 0 | 0.00 |
| Oct 16, 2026 | 46.40 | 46.45 | 46.35 | 46.40 | 46.40 | +0.02% | 0 | 0.00 |
| Oct 15, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.02% | 1,050 | 1.84 |
| Oct 14, 2026 | 46.40 | 46.45 | 46.35 | 46.40 | 46.40 | -0.72% | 0 | 0.00 |
| Oct 13, 2026 | 47.01 | 47.50 | 46.51 | 47.01 | 46.74 | >-0.01% | 0 | 0.00 |
| Oct 12, 2026 | 47.01 | 47.50 | 46.52 | 47.01 | 46.74 | <0.01% | 0 | 0.00 |
| Oct 09, 2026 | 47.01 | 47.50 | 46.51 | 47.01 | 46.74 | +1.09% | 0 | 0.00 |
| Oct 08, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.23 | -0.01% | 300 | 0.49 |
| Oct 07, 2026 | 46.51 | 47.00 | 46.01 | 46.51 | 46.24 | -1.05% | 0 | 0.00 |
| Oct 06, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 0.00% | 150 | 0.24 |
| Oct 05, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 0.00% | 110 | 0.18 |
| Oct 02, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 0.00% | 1,750 | 2.94 |
| Oct 01, 2026 | 46.01 | 47.00 | 46.01 | 47.00 | 46.73 | +1.07% | 1,530 | 2.09 |
| Sep 30, 2026 | 46.51 | 47.00 | 46.01 | 46.51 | 46.24 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 46.51 | 47.00 | 46.01 | 46.51 | 46.24 | -1.05% | 0 | 0.00 |
| Sep 28, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 46.73 | +1.45% | 210 | 0.29 |
| Sep 25, 2026 | 46.33 | 47.00 | 45.66 | 46.33 | 46.06 | -0.37% | 0 | 0.00 |
| Sep 24, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.23 | +1.82% | 0 | 0.00 |
| Sep 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.41 | -3.85% | 430 | 0.50 |
| Sep 22, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.23 | -0.27% | 900 | 1.05 |
| Sep 21, 2026 | 47.63 | 48.00 | 47.26 | 47.63 | 47.36 | -0.26% | 0 | 0.00 |
| Sep 18, 2026 | 47.76 | 48.00 | 47.51 | 47.76 | 47.48 | -0.51% | 0 | 0.00 |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -0.53% | 269 | 0.29 |
| Sep 16, 2026 | 48.26 | 48.50 | 48.01 | 48.26 | 47.98 | +0.01% | 0 | 0.00 |
| Sep 15, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.97 | +1.31% | 100 | 0.11 |
| Sep 14, 2026 | 47.63 | 48.25 | 47.00 | 47.63 | 47.35 | -0.78% | 0 | 0.00 |
| Sep 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | 0.00% | 358 | 0.38 |
| Sep 10, 2026 | 47.44 | 48.00 | 47.44 | 48.00 | 47.72 | +3.57% | 600 | 0.65 |
| Sep 09, 2026 | 46.35 | 47.44 | 45.25 | 46.35 | 46.08 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 46.35 | 47.44 | 45.25 | 46.35 | 46.08 | +0.27% | 0 | 0.00 |
| Sep 07, 2026 | 46.22 | 47.44 | 45.00 | 46.22 | 45.95 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.22 | 47.44 | 45.00 | 46.22 | 45.95 | +5.02% | 0 | 0.00 |
| Sep 03, 2026 | 44.05 | 47.43 | 44.01 | 44.01 | 43.76 | -3.48% | 2,450 | 2.59 |
