PINK:CBTC
XTRA Bitcoin Inc. Stock Price (Quote)
$0.0017
+0 (+0%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0015 | $0.0020 | Thursday, 23rd May 2024 CBTC stock ended at $0.0017. During the day the stock fluctuated 8.75% 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 |
Date | Open | High | Low | Close | Volume |
Apr 18, 2024 | $0.0018 | $0.0018 | $0.0015 | $0.0016 | 9 675 454 |
Apr 17, 2024 | $0.0019 | $0.0020 | $0.0018 | $0.0018 | 1 542 526 |
Apr 16, 2024 | $0.0020 | $0.0021 | $0.0020 | $0.0020 | 2 960 301 |
Apr 15, 2024 | $0.0021 | $0.0021 | $0.0020 | $0.0021 | 3 889 810 |
Apr 12, 2024 | $0.0020 | $0.0021 | $0.0020 | $0.0020 | 357 058 |
Apr 11, 2024 | $0.0021 | $0.0022 | $0.0020 | $0.0021 | 2 935 237 |
Apr 10, 2024 | $0.0020 | $0.0022 | $0.0020 | $0.0020 | 715 900 |
Apr 09, 2024 | $0.0021 | $0.0022 | $0.0020 | $0.0021 | 1 059 324 |
Apr 08, 2024 | $0.0022 | $0.0023 | $0.0020 | $0.0020 | 2 369 536 |
Apr 05, 2024 | $0.0019 | $0.0022 | $0.0019 | $0.0021 | 1 495 895 |
Apr 04, 2024 | $0.0021 | $0.0026 | $0.0020 | $0.0020 | 4 751 100 |
Apr 03, 2024 | $0.0021 | $0.0022 | $0.0021 | $0.0021 | 386 026 |
Apr 02, 2024 | $0.0021 | $0.0023 | $0.0020 | $0.0023 | 1 372 263 |
Apr 01, 2024 | $0.0023 | $0.0023 | $0.0020 | $0.0022 | 2 196 331 |
Mar 28, 2024 | $0.0020 | $0.0023 | $0.0020 | $0.0023 | 1 486 488 |
Mar 27, 2024 | $0.0022 | $0.0022 | $0.0020 | $0.0021 | 2 464 375 |
Mar 26, 2024 | $0.0023 | $0.0023 | $0.0020 | $0.0022 | 2 210 413 |
Mar 25, 2024 | $0.0021 | $0.0023 | $0.0020 | $0.0023 | 5 739 172 |
Mar 22, 2024 | $0.0022 | $0.0023 | $0.0020 | $0.0022 | 5 893 083 |
Mar 21, 2024 | $0.0023 | $0.0024 | $0.0021 | $0.0023 | 2 054 443 |
Mar 20, 2024 | $0.0023 | $0.0024 | $0.0020 | $0.0023 | 6 278 980 |
Mar 19, 2024 | $0.0021 | $0.0023 | $0.0020 | $0.0022 | 3 711 752 |
Mar 18, 2024 | $0.0026 | $0.0026 | $0.0021 | $0.0023 | 5 185 353 |
Mar 15, 2024 | $0.0029 | $0.0029 | $0.0024 | $0.0025 | 2 214 338 |
Mar 14, 2024 | $0.0027 | $0.0030 | $0.0024 | $0.0026 | 4 127 346 |
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.