Skip to main content
CurveBeam AI Limited (ASX:CVB)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
+0.0020 (3.51%)
At close: Apr 28, 2026

CurveBeam AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.063.51%293,402
Apr 27, 20260.060.060.050.060.06-3.39%761,352
Apr 24, 20260.060.060.060.060.06-4.84%43,886
Apr 23, 20260.060.060.060.060.06-209,295
Apr 22, 20260.060.060.060.060.06-6.06%227,701
Apr 21, 20260.060.070.060.070.073.13%214,513
Apr 20, 20260.070.070.060.060.06-1.54%81,231
Apr 17, 20260.070.070.070.070.07-233,299
Apr 16, 20260.070.070.070.070.07-5.80%209,281
Apr 14, 20260.060.070.060.070.0711.29%381,811
Apr 13, 20260.070.070.060.060.061.64%375,262
Apr 10, 20260.070.070.060.060.061.67%122,878
Apr 9, 20260.070.070.060.060.061.69%880,728
Apr 8, 20260.050.060.050.060.0615.69%309,405
Apr 2, 20260.050.050.050.050.05-1.92%334,509
Apr 1, 20260.050.050.050.050.054.00%502,195
Mar 31, 20260.050.050.050.050.054.17%662,520
Mar 30, 20260.050.050.050.050.05-5.88%423,249
Mar 27, 20260.050.050.050.050.05-3.77%265,383
Mar 26, 20260.050.050.050.050.05-35,556
Mar 25, 20260.050.050.050.050.0515.22%118,013
Mar 24, 20260.050.050.050.050.05-14.81%924,377
Mar 23, 20260.060.060.050.050.05-1.82%239,894
Mar 20, 20260.050.060.050.060.065.77%472,041
Mar 19, 20260.060.060.050.050.05-8.77%105,220
Mar 18, 20260.060.060.060.060.06-1.72%229,946
Mar 17, 20260.060.060.060.060.061.75%22,596
Mar 16, 20260.060.060.060.060.06-6.56%619,243
Mar 13, 20260.060.060.060.060.06-107,010
Mar 12, 20260.060.060.060.060.06-1.61%457,552
Mar 11, 20260.060.060.060.060.06-3.13%145,794
Mar 10, 20260.060.060.060.060.063.23%447,353
Mar 9, 20260.070.070.060.060.06-6.06%681,352
Mar 6, 20260.070.070.070.070.071.54%121,234
Mar 5, 20260.070.070.060.070.07-58,792
Mar 4, 20260.070.070.060.070.07-4.41%913,026
Mar 3, 20260.070.070.070.070.07-1.45%397,484
Mar 2, 20260.070.070.070.070.07-1,092,548
Feb 27, 20260.070.070.070.070.07-334,833
Feb 26, 20260.070.070.070.070.07-112,321
Feb 25, 20260.070.070.070.070.07-255,000
Feb 24, 20260.070.070.070.070.07-1.43%825,020
Feb 23, 20260.070.070.070.070.071.45%433,209
Feb 20, 20260.070.070.070.070.07-1.43%1,109,061
Feb 19, 20260.070.070.070.070.07-4.11%1,324,647
Feb 18, 20260.080.080.070.070.07-5.19%9,168,302
Feb 17, 20260.080.080.080.080.08-1.28%283,795
Feb 16, 20260.080.080.080.080.08-2.50%254,141
Feb 12, 20260.080.080.080.080.083.90%27,306
Feb 11, 20260.080.080.080.080.08-130,168
Feb 10, 20260.080.080.080.080.081.32%189,710
Feb 9, 20260.080.080.080.080.08-1,830,829
Feb 6, 20260.080.080.080.080.08-3.80%477,245
Feb 5, 20260.080.080.080.080.08-2.47%423,008
Feb 4, 20260.080.080.080.080.085.19%254,167
Feb 3, 20260.080.080.080.080.08-162,010
Feb 2, 20260.090.090.080.080.08-6.10%2,244,624
Jan 30, 20260.090.090.080.080.08-5.75%1,450,105
Jan 29, 20260.080.090.080.090.0910.13%1,256,503
Jan 28, 20260.080.080.080.080.08-2.47%487,188
Jan 27, 20260.080.080.080.080.08-223,103
Jan 23, 20260.080.080.080.080.08-1.22%153,642
Jan 22, 20260.080.080.080.080.085.13%1,027,184
Jan 21, 20260.080.080.080.080.08-2.50%534,083
Jan 20, 20260.080.080.080.080.081.27%652,533
Jan 19, 20260.080.080.080.080.08-316,485
Jan 16, 20260.080.080.080.080.081.28%400,327
Jan 15, 20260.080.080.080.080.08-2.50%449,375
Jan 14, 20260.080.080.080.080.08-2.44%593,183
Jan 13, 20260.080.080.080.080.08-2.38%258,957
Jan 12, 20260.080.090.080.080.081.20%611,004
Jan 9, 20260.090.090.080.080.08-1.19%777,418
Jan 8, 20260.090.090.080.080.08-7.69%3,493,306
Jan 7, 20260.080.100.080.090.0921.33%8,744,450
Jan 6, 20260.080.080.080.080.08-2.60%52,136
Jan 5, 20260.080.080.080.080.081.32%247,321
Jan 2, 20260.070.080.070.080.082.70%281,240
Dec 31, 20250.070.070.070.070.07-13,296
Dec 30, 20250.070.070.070.070.07-57,522
Dec 29, 20250.070.080.070.070.07-1.33%327,932
Dec 24, 20250.070.080.070.080.084.17%151,011
Dec 23, 20250.070.070.070.070.071.41%179,619
Dec 22, 20250.070.070.070.070.07-667,464
Dec 19, 20250.070.070.070.070.071.43%1,054,982
Dec 18, 20250.070.070.070.070.07-6.67%1,788,980
Dec 17, 20250.070.080.070.080.082.74%239,228
Dec 16, 20250.070.080.070.070.07-133,129
Dec 15, 20250.080.080.070.070.07-2.67%94,952
Dec 12, 20250.070.080.070.080.081.35%1,005,891
Dec 11, 20250.070.070.070.070.072.78%623,938
Dec 10, 20250.070.070.070.070.071.41%295,403
Dec 9, 20250.070.070.070.070.071.43%76,066
Dec 8, 20250.070.070.070.070.07-150,623
Dec 5, 20250.070.070.070.070.07-1,595,862
Dec 4, 20250.080.080.070.070.07-5.41%4,128,750
Dec 3, 20250.080.080.070.070.07-2.63%22,472
Dec 2, 20250.070.080.070.080.084.11%569,783
Dec 1, 20250.070.070.070.070.072.82%188,839
Nov 28, 20250.070.070.070.070.07-2.74%793,711
Nov 27, 20250.070.070.070.070.071.39%95,593