Cellular Goods PLC - CBX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2024	0.33	0.35	0.35	0.4	0.3	641,330
March 11, 2024	0.35	0.33	0.33	0.35	0.3	5.23M
March 08, 2024	0.38	0.35	0.35	0.4	0.3	1.42M
March 07, 2024	0.38	0.38	0.38	0.4	0.35	3.6M
March 06, 2024	0.4	0.38	0.38	0.45	0.35	1.48M
March 05, 2024	0.43	0.4	0.4	0.45	0.35	1.78M
March 04, 2024	0.43	0.43	0.43	0.45	0.4	165,977
March 01, 2024	0.43	0.43	0.43	0.45	0.4	566,858
February 29, 2024	0.43	0.43	0.43	0.45	0.4	13.03M
February 28, 2024	0.48	0.43	0.43	0.5	0.39	6.54M
February 27, 2024	0.48	0.48	0.48	0.52	0.45	12.18M
February 26, 2024	0.43	0.48	0.48	0.5	0.4	28.44M
February 23, 2024	0.4	0.43	0.43	0.47	0.35	28.41M
February 22, 2024	0.38	0.4	0.4	0.45	0.35	41.84M
February 21, 2024	0.38	0.41	0.41	0.45	0.35	6.47M
February 20, 2024	0.38	0.38	0.38	0.4	0.35	725,748
February 19, 2024	0.4	0.38	0.38	0.45	0.35	1.57M
February 16, 2024	0.43	0.4	0.4	0.45	0.35	615,684
February 15, 2024	0.43	0.43	0.43	0.45	0.4	799,288
February 14, 2024	0.43	0.43	0.43	0.46	0.4	1.76M
February 13, 2024	0.38	0.43	0.43	0.45	0.35	1.9M
February 12, 2024	0.38	0.38	0.38	0.4	0.35	999,061
February 09, 2024	0.38	0.38	0.38	0.4	0.35	2.92M
February 08, 2024	0.38	0.38	0.38	0.4	0.35	984,757
February 07, 2024	0.38	0.38	0.38	0.4	0.35	1.57M
February 06, 2024	0.38	0.38	0.38	0.4	0.35	1.7M
February 05, 2024	0.38	0.38	0.38	0.4	0.35	2.08M
February 02, 2024	0.4	0.38	0.38	0.45	0.35	1.59M
February 01, 2024	0.43	0.4	0.4	0.45	0.35	2.74M
January 31, 2024	0.43	0.46	0.46	0.46	0.4	364,795
January 30, 2024	0.43	0.43	0.43	0.45	0.4	2.59M
January 29, 2024	0.43	0.43	0.43	0.45	0.35	5.23M
January 26, 2024	0.43	0.43	0.43	0.45	0.4	722,564
January 25, 2024	0.43	0.43	0.43	0.45	0.39	1.53M
January 24, 2024	0.43	0.43	0.43	0.45	0.4	11.44M
January 23, 2024	0.48	0.43	0.43	0.5	0.4	5.07M
January 22, 2024	0.5	0.48	0.48	0.55	0.45	2.71M
January 19, 2024	0.5	0.5	0.5	0.55	0.45	953,069
January 18, 2024	0.45	0.5	0.5	0.55	0.45	2.63M
January 17, 2024	0.53	0.45	0.45	0.55	0.4	2.92M
January 16, 2024	0.57	0.53	0.53	0.6	0.5	3.55M
January 15, 2024	0.65	0.57	0.57	0.7	0.5	19.59M
January 12, 2024	0.55	0.6	0.6	0.65	0.5	27.38M
January 11, 2024	0.48	0.47	0.47	0.8	0.45	56.22M
January 10, 2024	0.4	0.48	0.48	0.65	0.4	39.16M
January 09, 2024	0.33	0.34	0.34	0.45	0.34	16.17M
January 08, 2024	0.28	0.3	0.3	0.35	0.25	7.38M
January 05, 2024	0.28	0.28	0.28	0.3	0.25	646,363
January 04, 2024	0.28	0.28	0.28	0.3	0.25	1.01M
January 03, 2024	0.33	0.28	0.28	0.35	0.25	9.3M
January 02, 2024	0.28	0.33	0.33	0.35	0.25	5.64M
December 29, 2023	0.33	0.28	0.28	0.35	0.25	10.21M
December 28, 2023	0.35	0.33	0.33	0.4	0.3	2.11M
December 27, 2023	0.35	0.35	0.35	0.4	0.3	2.53M
December 22, 2023	0.45	0.35	0.35	0.5	0.3	9.97M
December 21, 2023	0.45	0.45	0.45	0.5	0.4	884,071
December 20, 2023	0.45	0.45	0.45	0.5	0.4	1.89M
December 19, 2023	0.45	0.45	0.45	0.5	0.4	743,564
December 18, 2023	0.45	0.45	0.45	0.5	0.4	1.56M
December 15, 2023	0.45	0.4	0.4	0.5	0.4	912,999

Cellular Goods PLC (CBX.L) LSE