Cathedra Bitcoin Inc. (TSXV:CBIT)
Canada
· Delayed Price · Currency is CAD 0.320
+0.005 (1.59%)
Apr 28, 2026, 3:59 PM EST
Cathedra Bitcoin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 746 |
| Apr 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 2,126 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 1,167 |
| Apr 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 23,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,060 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 15,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -12.90% | 9,412 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 11,000 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 6,001 |
| Apr 6, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | 10.34% | 19,679 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 4,730 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -19.70% | 10,075 |
| Mar 30, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 13.79% | 8,544 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 2,706 |
| Mar 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 2,451 |
| Mar 20, 2026 | 0.32 | 0.34 | 0.25 | 0.30 | 0.30 | -6.25% | 31,626 |
| Mar 19, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 4,758 |
| Mar 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1,339 |
| Mar 17, 2026 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | - | 19,502 |
| Mar 16, 2026 | 0.40 | 0.43 | 0.35 | 0.35 | 0.35 | -14.63% | 20,650 |
| Mar 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 24,571 |
| Mar 12, 2026 | 0.49 | 0.50 | 0.41 | 0.41 | 0.41 | -19.61% | 38,131 |
| Mar 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 599 |
| Mar 10, 2026 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 13.95% | 11,600 |
| Mar 9, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 10,629 |
| 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 |