02:48:00 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-24CPBIT1.131.131.051.06-0.06147,0671541.041.13113,24021,3001,7007,6002,1001271,000
2023-03-23CPBIT1.091.131.081.120.02255,2022941.081.13186,3524,6002,10062,000
2023-03-22CPBIT1.001.101.001.100.01137,517721.081.10102,90123,0006,0004,700916
2023-03-21CPBIT1.001.091.001.090.11194,429920.981.10156,10026,5008,5002,500829
2023-03-20CPBIT1.001.000.950.98-0.01122,806520.971.00111,6834,5003,5004002,723
2023-03-17CPBIT1.011.010.980.99-0.0481,347310.981.0077,8293,40010018
2023-03-16CPBIT1.011.031.001.03-0.02117,900430.991.03103,30014,600
2023-03-15CPBIT1.031.051.001.050.0260,533331.001.0452,1008,40033
2023-03-14CPBIT1.001.041.001.030.03135,011861.001.0490,50033,60050010,373
2023-03-13CPBIT1.001.020.991.0081,374451.001.0577,1503,300100824
2023-03-10CPBIT1.051.051.001.00-0.0685,889331.001.0559,30026,50089
2023-03-09CPBIT1.061.060.991.03-0.0399,969630.951.0681,00013,3005,200177
2023-03-08CPBIT1.101.121.061.06-0.03186,2661321.051.10133,31648,2003,2001001,400
2023-03-07CPBIT1.091.121.091.09-0.0254,048631.081.1149,5983,500800150
2023-03-06CPBIT1.091.121.091.110.0339,060231.091.1229,2009,60020060
2023-03-03CPBIT1.071.081.051.08-0.0122,440301.041.1017,1003,4001,70010042
2023-03-02CPBIT1.031.091.011.090.0775,071381.051.1056,12414,5001,6002,000447
2023-03-01CPBIT0.971.030.971.010.04107,396660.951.0682,74611,50010,5002,000650
2023-02-28CPBIT0.960.970.930.970.0139,100230.930.9725,60010,5003,000
2023-02-27CPBIT0.970.970.940.9646,969350.940.9632,34412,0002,500125
2023-02-24CPBIT0.950.970.940.960.01102,942450.940.9759,02429,00010,0005004,000418
2023-02-23CPBIT0.960.960.930.95-0.0184,700610.950.9656,70019,0006,0002,000
2023-02-22CPBIT0.981.000.950.96-0.02107,848680.941.0066,34821,0008,00010,5002,000
2023-02-21CPBIT0.981.010.970.98-0.0151,316460.921.0038,6004,0006,5002,002
2023-02-17CPBIT1.061.060.970.99-0.05111,9321270.981.0266,33239,2003,5001002,700
2023-02-16CPBIT1.141.141.011.03-0.1090,628831.031.1450,14021,30015,0004,00098
2023-02-15CPBIT1.101.151.091.130.0191,550481.121.1477,55012,0002,000
2023-02-14CPBIT1.101.121.101.120.0222,145181.101.1215,8005,3001,000
2023-02-13CPBIT1.081.111.081.100.0571,568521.061.1049,06619,8001,6001,1002
2023-02-10CPBIT1.081.081.051.05-0.0113,000201.051.098,8003,300800100
2023-02-09CPBIT1.071.071.061.06-0.0113,002101.051.0910,3002,700
2023-02-08CPBIT1.061.071.061.07-0.013,83171.071.091,8001,80020031
2023-02-07CPBIT1.091.101.081.08-0.0113,793191.051.1013,450100100
2023-02-06CPBIT1.081.101.081.090.0231,864541.081.0929,4602,000100138
2023-02-03CPBIT1.061.091.051.07-0.0148,150681.051.1039,1507,2001,800
2023-02-02CPBIT1.111.121.071.08-0.0439,932401.071.0830,6293,2022,1004,0001
2023-02-01CPBIT1.131.131.101.1317,376211.111.1314,4352,00070071
2023-01-31CPBIT1.091.131.061.130.03168,7431271.101.15139,90322,3005,1001001,30040
2023-01-30CPBIT1.091.121.081.1047,080481.081.1041,6446004,50010010091
2023-01-27CPBIT0.891.100.881.100.24284,4561341.051.10249,42510,90016,0001,5002,5003,120
2023-01-26CPBIT0.860.870.860.870.041,01570.850.88503500
2023-01-25CPBIT0.870.870.830.83-0.0517,323200.830.8814,5752,000745
2023-01-24CPBIT0.880.880.880.880.0211,30040.870.8811,100
2023-01-23CPBIT0.860.870.860.870.011,00640.860.88503500
2023-01-20CPBIT0.910.910.850.86-0.0454,167310.860.8837,0427,0009,000125
2023-01-19CPBIT0.920.920.890.89-0.0322,280220.890.9110,28010,0002,000
2023-01-18CPBIT0.910.930.880.9121,195240.900.935,01513,5001,5001,180
2023-01-17CPBIT0.950.950.910.91-0.0325,150290.900.9611,4508,5004,500700
2023-01-16CPBIT0.940.930.95
2023-01-13CPBIT0.920.940.910.940.0523,551240.910.967,40013,0002,500651
2023-01-12CPBIT0.870.910.860.890.0328,967310.880.9110,8347,0006,0001,5002,958
2023-01-11CPBIT0.860.880.850.860.0225,027250.850.885,50013,5005,500527
2023-01-10CPBIT0.860.900.820.85-0.02307,795300.840.88292,7939,5005,500
2023-01-09CPBIT0.950.950.860.87-0.0870,185400.820.9146,50014,0009,000685
2023-01-06CPBIT0.991.000.950.95-0.0338,510300.951.0028,8893,5005,500621
2023-01-05CPBIT1.011.020.980.98-0.0422,392260.981.0015,1927,100100
2023-01-04CPBIT1.041.041.021.022,72661.011.042,66957
2023-01-03CPBIT1.001.061.001.020.017,692181.021.045,7001,00090092
2022-12-30CPBIT1.001.011.001.010.0232,500111.001.0730,0002,000500
2022-12-29CPBIT1.021.020.980.99-0.0551,784500.991.0248,7802,602202
2022-12-28CPBIT1.061.061.021.04-0.0414,651201.021.0411,6502,7003001