Cathedra Bitcoin Inc. - CBIT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.61	0.61	0.65	0.59	14,512
February 19, 2026	0.54	0.55	0.55	0.56	0.54	3,861
February 18, 2026	0.54	0.54	0.54	0.54	0.53	2,047
February 17, 2026	1.16	1.12	1.12	1.16	1.12	3,683
February 13, 2026	1.18	1.18	1.18	1.18	1.18	565
February 12, 2026	1.14	1.14	1.14	1.14	1.14	1,000
February 11, 2026	0.57	0.57	0.57	0.57	0.57	717
February 10, 2026	0.57	0.58	0.58	0.58	0.57	1,011
February 09, 2026	0.57	0.57	0.57	0.58	0.55	3,512
February 06, 2026	0.55	0.56	0.56	0.58	0.54	7,968
February 05, 2026	0.61	0.53	0.53	0.61	0.51	14,932
February 04, 2026	0.67	0.61	0.61	0.67	0.56	28,186
February 03, 2026	0.65	0.66	0.66	0.66	0.6	32,737
February 02, 2026	0.65	0.65	0.65	0.67	0.65	11,092
January 30, 2026	0.73	0.72	0.72	0.73	0.66	22,049
January 29, 2026	0.78	0.73	0.73	0.78	0.73	9,416
January 28, 2026	0.77	0.77	0.77	0.79	0.77	1,500
January 27, 2026	0.76	0.76	0.76	0.76	0.76	3,798
January 26, 2026	0.86	0.77	0.77	0.86	0.66	25,686
January 23, 2026	0.87	0.87	0.87	0.87	0.87	500
January 22, 2026	0.88	0.85	0.85	0.88	0.85	21,616
January 21, 2026	0.81	0.86	0.86	0.89	0.81	38,069
January 20, 2026	0.99	0.93	0.93	0.99	0.9	31,215
January 19, 2026	1	1	1	1.01	1	2,101
January 16, 2026	0.96	1.01	1.01	1.01	0.96	12,085
January 15, 2026	1.02	1	1	1.02	1	1,650
January 14, 2026	0.99	1.02	1.02	1.02	0.99	5,726
January 13, 2026	0.95	0.99	0.99	0.99	0.93	11,319
January 12, 2026	0.89	0.95	0.95	0.95	0.85	13,004
January 09, 2026	0.94	0.94	0.94	0.94	0.81	25,471
January 08, 2026	0.95	0.95	0.95	0.95	0.89	8,407
January 07, 2026	0.91	0.98	0.98	0.98	0.91	7,285
January 06, 2026	0.98	0.92	0.92	0.98	0.9	25,792
January 05, 2026	0.94	0.98	0.98	0.98	0.94	3,164
January 02, 2026	0.93	0.93	0.93	0.96	0.92	8,018
December 31, 2025	0.99	0.97	0.97	1.02	0.97	10,597
December 30, 2025	1.05	0.99	0.99	1.12	0.96	30,130
December 29, 2025	1.15	1.01	1.01	1.15	1.01	11,555
December 24, 2025	1.04	1.15	1.15	1.15	1.04	6,426
December 23, 2025	1.13	1.01	1.01	1.13	1.01	13,861
December 22, 2025	1.15	1.17	1.17	1.24	1.15	12,878
December 19, 2025	1.01	1.18	1.18	1.18	1	59,656
December 18, 2025	1	1.02	1.02	1.12	1	22,046
December 17, 2025	1.02	0.98	0.98	1.08	0.95	15,216
December 16, 2025	1.06	1.02	1.02	1.07	0.92	62,792
December 15, 2025	1.19	1.01	1.01	1.2	1	31,866
December 12, 2025	1.36	1.18	1.18	1.39	1.12	43,646
December 11, 2025	1.37	1.39	1.39	1.41	1.28	21,767
December 10, 2025	1.31	1.35	1.35	1.4	1.3	61,176
December 09, 2025	1.28	1.37	1.37	1.43	1.28	41,596
December 08, 2025	1.32	1.31	1.31	1.35	1.31	4,341
December 05, 2025	1.35	1.37	1.37	1.4	1.3	20,718
December 04, 2025	1.37	1.37	1.37	1.43	1.35	35,604
December 03, 2025	1.35	1.4	1.4	1.48	1.28	77,636
December 02, 2025	1.38	1.42	1.42	1.5	1.35	51,766
December 01, 2025	1.36	1.39	1.39	1.4	1.32	27,487
November 28, 2025	1.39	1.4	1.4	1.4	1.37	8,200
November 27, 2025	1.36	1.36	1.36	1.39	1.36	1,906
November 26, 2025	1.36	1.39	1.39	1.4	1.35	16,000
November 25, 2025	1.36	1.39	1.39	1.39	1.32	3,391

Cathedra Bitcoin Inc. (CBIT.V) TSXV