Skip to main content
Cyberfuels Holding Company Inc. (CBRF)
OTCMKTS · Delayed Price · Currency is USD
0.480
-0.040 (-7.69%)
Mar 9, 2026, 3:29 PM EST

CBRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.450.530.450.480.48-7.51%37,544
Mar 6, 20260.500.520.490.520.528.13%19,683
Mar 5, 20260.480.480.450.480.48-5.88%45,922
Mar 4, 20260.520.520.490.510.514.08%16,823
Mar 3, 20260.490.490.490.490.49-0.22%7,685
Mar 2, 20260.490.520.490.490.49-4.31%4,770
Feb 27, 20260.490.510.490.510.51-1.10%6,700
Feb 26, 20260.500.520.490.520.525.90%32,495
Feb 25, 20260.510.510.490.490.49-3.20%66,815
Feb 24, 20260.540.540.490.510.510.64%17,500
Feb 23, 20260.500.530.500.500.50-5.09%5,936
Feb 20, 20260.500.540.500.530.53-3.64%13,110
Feb 19, 20260.520.550.490.550.558.91%31,223
Feb 18, 20260.490.510.490.510.503.06%28,112
Feb 17, 20260.500.500.490.490.49-10,511
Feb 13, 20260.490.500.480.490.492.06%29,170
Feb 12, 20260.510.520.480.480.48-7.60%47,295
Feb 11, 20260.510.520.510.520.523.92%16,169
Feb 10, 20260.490.520.490.500.50-1.96%31,701
Feb 9, 20260.490.520.480.510.515.15%17,460
Feb 6, 20260.510.510.470.490.49-4.19%10,600
Feb 5, 20260.510.510.470.510.516.57%1,200
Feb 4, 20260.470.500.470.480.48-0.67%50,274
Feb 3, 20260.530.540.470.480.48-8.21%81,596
Feb 2, 20260.500.540.500.520.523.99%46,031
Jan 30, 20260.510.530.500.500.50-8.89%5,145
Jan 29, 20260.520.550.480.550.557.82%34,700
Jan 28, 20260.520.520.500.510.512.00%32,148
Jan 27, 20260.510.520.500.500.50-52,658
Jan 26, 20260.500.510.500.500.50-4.94%22,240
Jan 23, 20260.520.530.520.530.535.20%12,698
Jan 22, 20260.500.540.500.500.50-3.85%43,661
Jan 21, 20260.510.540.500.520.52-3.69%7,900
Jan 20, 20260.520.540.520.540.545.66%6,385
Jan 16, 20260.520.520.500.510.511.79%37,350
Jan 15, 20260.540.540.500.500.50-3.92%55,445
Jan 14, 20260.510.540.500.520.520.29%24,287
Jan 13, 20260.520.530.520.520.52-5.26%7,550
Jan 12, 20260.520.550.520.550.551.65%8,313
Jan 9, 20260.550.590.510.540.54-1.64%73,080
Jan 8, 20260.540.600.540.550.55-8.33%34,646
Jan 7, 20260.620.620.540.600.600.84%13,760
Jan 6, 20260.610.630.580.600.59-5.56%4,200
Jan 5, 20260.600.640.590.630.635.92%74,646
Jan 2, 20260.580.600.560.590.596.21%4,505
Dec 31, 20250.530.580.530.560.563.70%8,265
Dec 30, 20250.530.540.510.540.544.65%12,397
Dec 29, 20250.530.580.520.520.52-2.64%9,380
Dec 26, 20250.530.530.520.530.53-9,365
Dec 24, 20250.550.550.520.530.53-4.07%43,165
Dec 23, 20250.610.630.550.550.55-7.92%54,017
Dec 22, 20250.600.600.590.600.60-4.67%23,774
Dec 19, 20250.600.630.600.630.63-0.77%22,100
Dec 18, 20250.590.630.590.630.635.26%55,256
Dec 17, 20250.620.620.550.600.60-4.35%26,317
Dec 16, 20250.640.640.610.630.63-1.56%12,569
Dec 15, 20250.590.640.580.640.648.47%35,695
Dec 12, 20250.590.590.590.590.59-4,400
Dec 11, 20250.600.600.560.590.59-2.20%42,447
Dec 10, 20250.600.630.600.600.60-1.26%5,265
Dec 9, 20250.640.640.610.610.61-4.53%12,396
Dec 8, 20250.610.640.610.640.646.67%17,971
Dec 5, 20250.570.610.570.600.601.69%17,460
Dec 4, 20250.590.610.560.590.59-9,110
Dec 3, 20250.610.610.580.590.59-2.16%32,200
Dec 2, 20250.600.610.600.600.600.50%14,830
Dec 1, 20250.620.640.560.600.60-5.21%63,572
Nov 28, 20250.630.640.630.630.632.01%8,200
Nov 26, 20250.650.680.620.620.62-3.17%36,409
Nov 25, 20250.640.670.620.640.64-7.04%20,950
Nov 24, 20250.660.690.620.690.692.53%5,156
Nov 21, 20250.640.670.630.670.67-1.81%1,725
Nov 20, 20250.660.680.660.680.681.56%800
Nov 19, 20250.730.730.650.670.67-8.40%20,600
Nov 18, 20250.630.750.630.740.749.05%68,043
Nov 17, 20250.680.680.630.670.675.45%13,242
Nov 14, 20250.690.690.630.640.64-5.88%9,765
Nov 13, 20250.620.720.620.680.681.30%55,028
Nov 12, 20250.680.700.670.670.67-4.10%21,210
Nov 11, 20250.660.700.660.700.70-200
Nov 10, 20250.660.700.650.700.702.50%69,398
Nov 7, 20250.670.690.620.680.68-4.76%31,663
Nov 6, 20250.700.720.620.720.722.43%171,238
Nov 5, 20250.630.700.630.700.7011.16%28,380
Nov 4, 20250.620.640.610.630.63-7.16%42,609
Nov 3, 20250.630.690.630.680.68-0.25%34,691
Oct 31, 20250.640.690.640.680.681.34%51,396
Oct 30, 20250.630.670.630.670.674.35%27,719
Oct 29, 20250.590.640.550.640.6416.91%51,226
Oct 28, 20250.580.630.510.550.55-8.33%67,327
Oct 27, 20250.590.600.550.600.604.35%20,986
Oct 24, 20250.600.650.570.580.58-2.54%25,241
Oct 23, 20250.560.620.520.590.59-9.23%46,209
Oct 22, 20250.630.650.600.650.65-20,889
Oct 21, 20250.630.650.560.650.6510.17%14,350
Oct 20, 20250.690.700.540.590.59-13.70%69,572
Oct 17, 20250.710.710.680.680.68-3.70%36,064
Oct 16, 20250.730.740.710.710.71-2.74%52,166
Oct 15, 20250.740.740.730.730.73-1.35%34,130
Oct 14, 20250.740.740.730.740.740.95%1,140