Cathedra Bitcoin Inc. (TSXV:CBIT)
Canada
· Delayed Price · Currency is CAD 0.430
-0.020 (-4.44%)
Mar 9, 2026, 3:59 PM EST
Cathedra Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 5,018 |
| Mar 6, 2026 | 0.58 | 0.59 | 0.40 | 0.45 | 0.45 | -29.69% | 53,424 |
| Mar 4, 2026 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 4.92% | 4,064 |
| Mar 3, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 8,227 |
| Mar 2, 2026 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 7.02% | 6,645 |
| Feb 27, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -10.94% | 4,818 |
| Feb 26, 2026 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 10.34% | 10,007 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 3,600 |
| Feb 24, 2026 | 0.61 | 0.62 | 0.54 | 0.60 | 0.60 | -4.76% | 13,085 |
| Feb 23, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 2,110 |
| Feb 20, 2026 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | 10.91% | 14,512 |
| Feb 19, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 3,861 |
| Feb 18, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -3.57% | 2,047 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 3,683 |
| Feb 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 565 |
| Feb 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,000 |
| Feb 11, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 717 |
| Feb 10, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 1,011 |
| Feb 9, 2026 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 3,512 |
| Feb 6, 2026 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 5.66% | 7,968 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.51 | 0.53 | 0.53 | -13.11% | 14,932 |
| Feb 4, 2026 | 0.67 | 0.67 | 0.56 | 0.61 | 0.61 | -7.58% | 28,186 |
| Feb 3, 2026 | 0.65 | 0.66 | 0.60 | 0.66 | 0.66 | 1.54% | 32,737 |
| Feb 2, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -9.72% | 11,092 |
| Jan 30, 2026 | 0.73 | 0.73 | 0.66 | 0.72 | 0.72 | -1.37% | 22,049 |
| Jan 29, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -5.19% | 9,416 |
| Jan 28, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 1.32% | 1,500 |
| Jan 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 3,798 |
| Jan 26, 2026 | 0.86 | 0.86 | 0.66 | 0.77 | 0.77 | -11.49% | 25,686 |
| Jan 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 500 |
| Jan 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 21,616 |
| Jan 21, 2026 | 0.81 | 0.89 | 0.81 | 0.86 | 0.86 | -7.53% | 38,069 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -7.00% | 31,215 |
| Jan 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,101 |
| Jan 16, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 12,085 |
| Jan 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,650 |
| Jan 14, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 5,726 |
| Jan 13, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 11,319 |
| Jan 12, 2026 | 0.89 | 0.95 | 0.85 | 0.95 | 0.95 | 1.06% | 13,004 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.81 | 0.94 | 0.94 | -1.05% | 25,471 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | -3.06% | 8,407 |
| Jan 7, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 6.52% | 7,285 |
| Jan 6, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 25,792 |
| Jan 5, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 3,164 |
| Jan 2, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -4.12% | 8,018 |
| Dec 31, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -2.02% | 10,597 |
| Dec 30, 2025 | 1.05 | 1.12 | 0.96 | 0.99 | 0.99 | -1.98% | 30,130 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | 1.01 | -12.17% | 11,555 |
| Dec 24, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 13.86% | 6,426 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.01 | 1.01 | 1.01 | -13.68% | 13,861 |
| Dec 22, 2025 | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | -0.85% | 12,878 |
| Dec 19, 2025 | 1.01 | 1.18 | 1.00 | 1.18 | 1.18 | 15.69% | 59,656 |
| Dec 18, 2025 | 1.00 | 1.12 | 1.00 | 1.02 | 1.02 | 4.08% | 22,046 |
| Dec 17, 2025 | 1.02 | 1.08 | 0.95 | 0.98 | 0.98 | -3.92% | 15,216 |
| Dec 16, 2025 | 1.06 | 1.07 | 0.92 | 1.02 | 1.02 | 0.99% | 62,792 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.00 | 1.01 | 1.01 | -14.41% | 31,866 |
| Dec 12, 2025 | 1.36 | 1.39 | 1.12 | 1.18 | 1.18 | -15.11% | 43,646 |
| Dec 11, 2025 | 1.37 | 1.41 | 1.28 | 1.39 | 1.39 | 2.96% | 21,767 |
| Dec 10, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 61,176 |
| Dec 9, 2025 | 1.28 | 1.43 | 1.28 | 1.37 | 1.37 | 4.58% | 41,596 |
| Dec 8, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 4,341 |
| Dec 5, 2025 | 1.35 | 1.40 | 1.30 | 1.37 | 1.37 | - | 20,718 |
| Dec 4, 2025 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 35,604 |
| Dec 3, 2025 | 1.35 | 1.48 | 1.28 | 1.40 | 1.40 | -1.41% | 77,636 |
| Dec 2, 2025 | 1.38 | 1.50 | 1.35 | 1.42 | 1.42 | 2.16% | 51,766 |
| Dec 1, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | -0.71% | 27,487 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 8,200 |
| Nov 27, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 1,906 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | - | 16,000 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | -0.71% | 3,391 |
| Nov 24, 2025 | 1.28 | 1.42 | 1.28 | 1.40 | 1.40 | 8.53% | 26,524 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 2,660 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 3,400 |
| Nov 19, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.31 | -7.09% | 18,016 |
| Nov 18, 2025 | 1.30 | 1.41 | 1.25 | 1.41 | 1.41 | 11.02% | 22,588 |
| Nov 17, 2025 | 1.36 | 1.41 | 1.26 | 1.27 | 1.27 | -11.81% | 8,145 |
| Nov 14, 2025 | 1.25 | 1.45 | 1.25 | 1.44 | 1.44 | 12.50% | 20,460 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -10.49% | 23,809 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.32 | 1.43 | 1.43 | -10.63% | 7,161 |
| Nov 11, 2025 | 1.44 | 1.60 | 1.20 | 1.60 | 1.60 | 11.89% | 54,776 |
| Nov 10, 2025 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | - | 3,615 |
| Nov 7, 2025 | 1.42 | 1.52 | 1.35 | 1.43 | 1.43 | 0.70% | 13,307 |
| Nov 6, 2025 | 1.51 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 7,967 |
| Nov 5, 2025 | 1.57 | 1.70 | 1.30 | 1.51 | 1.51 | -1.95% | 19,919 |
| Nov 4, 2025 | 1.37 | 1.54 | 1.28 | 1.54 | 1.54 | 10.79% | 37,948 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.80% | 1,608 |
| Oct 31, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 4,905 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 400 |
| Oct 29, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 2,780 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 2,161 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.25 | 1.38 | 1.38 | -4.83% | 9,029 |
| Oct 24, 2025 | 1.43 | 1.48 | 1.35 | 1.45 | 1.45 | 2.11% | 7,533 |
| Oct 23, 2025 | 1.33 | 1.42 | 1.30 | 1.42 | 1.42 | 4.41% | 5,608 |
| Oct 22, 2025 | 1.44 | 1.50 | 1.30 | 1.36 | 1.36 | -7.48% | 13,872 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.40 | 1.47 | 1.47 | -4.55% | 4,409 |
| Oct 20, 2025 | 1.51 | 1.65 | 1.30 | 1.54 | 1.54 | 3.36% | 18,608 |
| Oct 17, 2025 | 1.50 | 1.60 | 1.41 | 1.49 | 1.49 | -13.37% | 8,542 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.50 | 1.72 | 1.72 | 14.67% | 40,100 |
| Oct 15, 2025 | 1.50 | 1.65 | 1.35 | 1.50 | 1.50 | -9.09% | 26,970 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 12,520 |