Skip to main content
Cyberfuels Holding Company Inc. (CBRF)
OTCMKTS · Delayed Price · Currency is USD
0.500
+0.020 (4.17%)
Apr 28, 2026, 12:50 PM EST

CBRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.500.480.500.504.17%18,705
Apr 27, 20260.530.530.480.480.48-8.75%20,028
Apr 24, 20260.530.540.530.530.53-0.75%31,568
Apr 23, 20260.540.540.530.530.53-13,000
Apr 22, 20260.530.530.510.530.535.98%23,000
Apr 21, 20260.520.530.500.500.50-5.28%20,207
Apr 20, 20260.500.540.490.530.536.86%42,600
Apr 17, 20260.500.540.480.490.49-2.35%76,885
Apr 16, 20260.510.520.510.510.51-16,142
Apr 15, 20260.510.520.510.510.51-6.30%17,474
Apr 14, 20260.520.540.510.540.543.45%5,932
Apr 13, 20260.520.530.520.520.52-17,000
Apr 10, 20260.530.540.520.520.52-3.33%22,600
Apr 9, 20260.520.550.500.540.5411.80%82,354
Apr 8, 20260.480.530.450.480.48-4.83%60,400
Apr 7, 20260.500.510.500.510.511.72%38,800
Apr 6, 20260.500.500.460.500.50-2.18%26,500
Apr 2, 20260.480.530.480.510.518.28%36,655
Apr 1, 20260.350.470.350.470.4714.88%28,444
Mar 31, 20260.420.450.410.410.41-4.54%45,301
Mar 30, 20260.470.470.410.430.43-6.63%62,084
Mar 27, 20260.450.480.430.460.469.52%85,463
Mar 26, 20260.520.520.420.420.42-18.11%132,217
Mar 25, 20260.490.530.480.510.516.85%62,550
Mar 24, 20260.490.490.460.480.48-4.00%20,200
Mar 23, 20260.500.510.440.500.5011.11%13,640
Mar 20, 20260.470.500.410.450.45-10.00%4,807
Mar 19, 20260.500.500.500.500.502.04%1,800
Mar 18, 20260.440.490.440.490.498.24%8,000
Mar 17, 20260.460.460.430.450.45-1.05%16,875
Mar 16, 20260.470.470.450.460.46-0.54%16,855
Mar 13, 20260.460.460.460.460.462.22%6,527
Mar 12, 20260.540.540.450.450.45-16.54%31,008
Mar 11, 20260.500.540.450.540.549.19%20,344
Mar 10, 20260.480.520.460.490.492.88%43,328
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