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 |
Nov 07, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0002 | 1 890 000 |
Nov 06, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0002 | 2 410 000 |
Nov 05, 2018 | $0.0002 | $0.0002 | $0.0002 | $0.0002 | 4 589 000 |
Nov 02, 2018 | $0.0002 | $0.0003 | $0.0001 | $0.0002 | 8 685 500 |
Nov 01, 2018 | $0.0003 | $0.0003 | $0.0002 | $0.0002 | 1 179 750 |
Oct 31, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0002 | 1 459 999 |
Oct 30, 2018 | $0.0001 | $0.0002 | $0.0001 | $0.0002 | 7 280 000 |
Oct 29, 2018 | $0.0001 | $0.0002 | $0.0001 | $0.0002 | 90 000 |
Oct 26, 2018 | $0.0001 | $0.0002 | $0.0001 | $0.0002 | 1 842 222 |
Oct 24, 2018 | $0.0002 | $0.0002 | $0.0001 | $0.0002 | 2 559 999 |
Oct 19, 2018 | $0.0003 | $0.0003 | $0.0003 | $0.0003 | 20 000 |
Oct 18, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 3 030 000 |
Oct 17, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 9 265 000 |
Oct 16, 2018 | $0.0003 | $0.0003 | $0.0002 | $0.0003 | 865 000 |
Oct 15, 2018 | $0.0003 | $0.0003 | $0.0002 | $0.0003 | 1 229 179 |
Oct 12, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 15 018 996 |
Oct 11, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 6 229 000 |
Oct 10, 2018 | $0.0003 | $0.0003 | $0.0002 | $0.0003 | 10 455 606 |
Oct 09, 2018 | $0.0003 | $0.0003 | $0.0003 | $0.0003 | 140 000 |
Oct 08, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 24 309 279 |
Oct 05, 2018 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | 330 000 |
Oct 04, 2018 | $0.0001 | $0.0003 | $0.0001 | $0.0003 | 113 481 999 |
Oct 03, 2018 | $0.0001 | $0.0002 | $0.0001 | $0.0002 | 24 343 |
Oct 02, 2018 | $0.0002 | $0.0002 | $0.0002 | $0.0002 | 900 000 |
Oct 01, 2018 | $0.0002 | $0.0002 | $0.0001 | $0.0002 | 9 207 000 |
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.