PINK:CBTC
XTRA Bitcoin Inc. Stock Price (Quote)
$0.0017
+0.0001 (+6.25%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0015 | $0.0018 | Friday, 31st May 2024 CBTC stock ended at $0.0017. This is 6.25% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.25% from a day low at $0.0016 to a day high of $0.0017. |
90 days | $0.0015 | $0.0033 | |
52 weeks | $0.0008 | $0.0050 |
Historical XTRA Bitcoin Inc. prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0017 | 147 200 |
May 30, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0016 | 466 367 |
May 29, 2024 | $0.0017 | $0.0017 | $0.0015 | $0.0015 | 741 230 |
May 28, 2024 | $0.0015 | $0.0017 | $0.0015 | $0.0015 | 1 006 288 |
May 24, 2024 | $0.0017 | $0.0017 | $0.0015 | $0.0015 | 2 610 235 |
May 23, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0017 | 1 311 550 |
May 22, 2024 | $0.0015 | $0.0017 | $0.0015 | $0.0017 | 3 048 704 |
May 21, 2024 | $0.0017 | $0.0017 | $0.0015 | $0.0017 | 1 196 100 |
May 20, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0017 | 1 498 060 |
May 17, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0016 | 1 788 701 |
May 16, 2024 | $0.0017 | $0.0017 | $0.0016 | $0.0017 | 815 151 |
May 15, 2024 | $0.0015 | $0.0017 | $0.0015 | $0.0017 | 1 814 101 |
May 14, 2024 | $0.0015 | $0.0016 | $0.0015 | $0.0016 | 996 100 |
May 13, 2024 | $0.0015 | $0.0016 | $0.0015 | $0.0016 | 1 135 022 |
May 10, 2024 | $0.0016 | $0.0017 | $0.0016 | $0.0016 | 2 297 614 |
May 09, 2024 | $0.0016 | $0.0017 | $0.0016 | $0.0017 | 1 540 991 |
May 08, 2024 | $0.0016 | $0.0018 | $0.0016 | $0.0017 | 2 451 944 |
May 07, 2024 | $0.0016 | $0.0018 | $0.0016 | $0.0017 | 619 454 |
May 06, 2024 | $0.0016 | $0.0017 | $0.0016 | $0.0017 | 2 178 437 |
May 03, 2024 | $0.0017 | $0.0018 | $0.0016 | $0.0016 | 3 401 827 |
May 02, 2024 | $0.0015 | $0.0018 | $0.0015 | $0.0017 | 4 125 439 |
May 01, 2024 | $0.0017 | $0.0018 | $0.0015 | $0.0015 | 3 774 415 |
Apr 30, 2024 | $0.0017 | $0.0018 | $0.0017 | $0.0018 | 1 588 969 |
Apr 29, 2024 | $0.0017 | $0.0019 | $0.0017 | $0.0017 | 1 418 968 |
Apr 26, 2024 | $0.0018 | $0.0020 | $0.0018 | $0.0018 | 1 796 197 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBTC stock historical prices to predict future price movements?
Trend Analysis: Examine the CBTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.