CeriBell

CBLL
🏛️ usa →
11.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.21 12.21 12.21 12.21 1.9K
09:32 12.17 12.17 12.17 12.17 0.3K
09:39 12.12 12.12 12.12 12.12 0.3K
09:42 12.17 12.17 12.17 12.17 0.4K
09:46 12.17 12.17 12.17 12.17 1.2K
09:54 12.23 12.23 12.23 12.23 0.4K
09:55 12.23 12.23 12.23 12.23 0.5K
10:01 12.25 12.25 12.25 12.25 0.2K
10:05 12.20 12.20 12.20 12.20 0.7K
10:09 12.15 12.15 12.15 12.15 0.3K
10:12 12.15 12.16 12.15 12.16 2.4K
10:14 12.15 12.16 12.15 12.16 0.5K
10:18 12.14 12.14 12.14 12.14 0.1K
10:19 12.16 12.16 12.16 12.16 0.3K
10:23 12.13 12.13 12.13 12.13 0.1K
10:25 12.12 12.12 12.12 12.12 0.3K
10:26 12.11 12.11 12.11 12.11 2.8K
10:29 12.07 12.07 12.07 12.07 2.0K
10:37 12.15 12.15 12.15 12.15 0.5K
10:38 12.11 12.11 12.11 12.11 0.2K
10:40 12.13 12.13 12.13 12.13 0.3K
10:41 12.14 12.14 12.14 12.14 0.2K
10:44 12.16 12.16 12.16 12.16 1.6K
10:47 12.18 12.20 12.18 12.20 5.5K
10:49 12.22 12.22 12.22 12.22 0.6K
10:54 12.26 12.26 12.26 12.26 0.5K
11:03 12.27 12.27 12.27 12.27 0.3K
11:08 12.21 12.21 12.21 12.21 0.4K
11:11 12.26 12.26 12.26 12.26 0.2K
11:14 12.22 12.22 12.22 12.22 0.2K
11:19 12.26 12.26 12.26 12.26 0.1K
11:20 12.24 12.24 12.24 12.24 0.2K
11:26 12.22 12.22 12.22 12.22 0.1K
11:28 12.22 12.22 12.22 12.22 1.0K
11:29 12.23 12.23 12.23 12.23 0.8K
11:46 12.26 12.26 12.26 12.26 0.6K
11:49 12.24 12.24 12.24 12.24 0.1K
11:50 12.25 12.25 12.25 12.25 0.4K
11:58 12.24 12.24 12.24 12.24 0.5K
12:10 12.25 12.25 12.25 12.25 0.8K
12:13 12.24 12.24 12.24 12.24 0.5K
12:14 12.23 12.23 12.22 12.22 0.6K
12:20 12.21 12.21 12.21 12.21 0.1K
12:21 12.24 12.24 12.24 12.24 0.3K
12:27 12.21 12.21 12.21 12.21 0.2K
12:28 12.23 12.23 12.23 12.23 0.5K
12:31 12.20 12.20 12.20 12.20 0.4K
12:32 12.19 12.19 12.18 12.18 1.2K
12:37 12.17 12.17 12.17 12.17 0.1K
12:39 12.20 12.20 12.20 12.20 0.2K
12:41 12.17 12.17 12.17 12.17 0.1K
12:43 12.20 12.23 12.20 12.23 3.6K
12:44 12.21 12.21 12.21 12.21 0.2K
12:47 12.24 12.24 12.24 12.24 0.1K
12:48 12.21 12.21 12.21 12.21 0.2K
12:51 12.21 12.21 12.21 12.21 0.3K
12:55 12.22 12.22 12.22 12.22 0.2K
12:57 12.23 12.23 12.23 12.23 0.3K
12:58 12.25 12.25 12.22 12.22 0.6K
12:59 12.23 12.23 12.23 12.23 0.2K
13:02 12.21 12.21 12.21 12.21 0.1K
13:03 12.23 12.23 12.23 12.23 0.3K
13:07 12.21 12.21 12.21 12.21 1.1K
13:11 12.23 12.23 12.23 12.23 0.1K
13:13 12.21 12.21 12.21 12.21 0.2K
13:16 12.20 12.20 12.20 12.20 0.3K
13:20 12.20 12.20 12.20 12.20 0.1K
13:22 12.21 12.21 12.21 12.21 0.9K
13:23 12.20 12.20 12.20 12.20 1.0K
13:29 12.17 12.17 12.17 12.17 1.1K
13:34 12.15 12.17 12.15 12.17 0.6K
13:35 12.18 12.18 12.18 12.18 0.4K
13:36 12.16 12.16 12.16 12.16 0.4K
13:37 12.18 12.18 12.15 12.15 0.6K
13:38 12.16 12.16 12.16 12.16 0.1K
13:39 12.17 12.17 12.17 12.17 0.1K
13:40 12.17 12.17 12.17 12.17 0.1K
13:41 12.18 12.18 12.15 12.15 0.9K
13:42 12.19 12.19 12.19 12.19 1.3K
13:43 12.21 12.21 12.21 12.21 0.3K
13:47 12.20 12.20 12.20 12.20 0.1K
13:48 12.21 12.21 12.21 12.21 0.1K
13:49 12.19 12.19 12.19 12.19 0.2K
13:52 12.19 12.19 12.19 12.19 0.4K
13:54 12.20 12.20 12.20 12.20 0.2K
13:56 12.18 12.18 12.18 12.18 0.4K
13:59 12.18 12.23 12.18 12.23 0.4K
14:02 12.23 12.23 12.23 12.23 0.6K
14:03 12.21 12.21 12.21 12.21 0.5K
14:06 12.22 12.23 12.21 12.23 0.6K
14:09 12.21 12.21 12.21 12.21 0.2K
14:14 12.22 12.22 12.22 12.22 0.7K
14:16 12.21 12.21 12.21 12.21 0.6K
14:17 12.19 12.19 12.19 12.19 0.2K
14:18 12.17 12.17 12.17 12.17 0.1K
14:19 12.17 12.17 12.17 12.17 0.4K
14:21 12.17 12.19 12.17 12.19 4.0K
14:24 12.18 12.18 12.18 12.18 0.4K
14:25 12.19 12.20 12.19 12.20 1.4K
14:26 12.22 12.22 12.22 12.22 0.2K
14:30 12.22 12.22 12.22 12.22 0.4K
14:31 12.23 12.25 12.22 12.23 0.7K
14:35 12.25 12.25 12.25 12.25 0.8K
14:37 12.26 12.26 12.26 12.26 0.3K
14:44 12.25 12.25 12.25 12.25 0.8K
14:49 12.24 12.24 12.24 12.24 0.3K
14:50 12.21 12.21 12.21 12.21 0.5K
14:51 12.21 12.21 12.19 12.19 1.1K
14:52 12.19 12.19 12.18 12.18 1.6K
14:54 12.18 12.18 12.18 12.18 0.2K
14:55 12.20 12.20 12.20 12.20 0.7K
14:56 12.18 12.18 12.18 12.18 0.4K
14:59 12.19 12.19 12.19 12.19 0.8K
15:00 12.19 12.19 12.19 12.19 0.4K
15:03 12.17 12.17 12.17 12.17 0.2K
15:04 12.17 12.17 12.17 12.17 0.5K
15:06 12.12 12.14 12.12 12.14 0.7K
15:07 12.14 12.14 12.14 12.14 0.4K
15:08 12.10 12.10 12.10 12.10 4.1K
15:10 12.03 12.03 12.03 12.03 0.9K
15:11 12.01 12.08 12.01 12.08 2.0K
15:13 12.03 12.03 12.03 12.03 0.6K
15:17 12.03 12.06 12.03 12.06 0.8K
15:22 12.04 12.04 12.04 12.04 0.3K
15:23 12.06 12.06 12.06 12.06 0.3K
15:24 12.03 12.03 12.03 12.03 0.4K
15:25 12.06 12.06 12.06 12.06 0.2K
15:27 12.05 12.05 12.05 12.05 0.1K
15:28 12.02 12.03 12.02 12.03 0.6K
15:31 12.04 12.04 12.02 12.02 0.3K
15:32 12.02 12.04 12.02 12.04 0.4K
15:35 12.02 12.02 12.02 12.02 0.4K
15:36 12.03 12.03 12.02 12.02 0.5K
15:38 12.06 12.06 12.06 12.06 2.4K
15:39 12.11 12.11 12.11 12.11 1.9K
15:42 12.12 12.12 12.12 12.12 0.2K
15:43 12.13 12.13 12.13 12.13 0.5K
15:45 12.13 12.13 12.13 12.13 0.5K
15:47 12.11 12.11 12.11 12.11 0.4K
15:48 12.09 12.09 12.09 12.09 0.2K
15:49 12.11 12.11 12.09 12.11 1.4K
15:50 12.11 12.11 12.11 12.11 0.8K
15:51 12.11 12.14 12.11 12.14 1.5K
15:52 12.16 12.16 12.14 12.14 0.4K
15:53 12.15 12.15 12.15 12.15 0.5K
15:54 12.15 12.15 12.15 12.15 0.5K
15:55 12.14 12.14 12.10 12.10 3.0K
15:56 12.10 12.10 12.08 12.08 2.2K
15:57 12.08 12.11 12.08 12.10 2.4K
15:58 12.10 12.10 12.05 12.07 7.4K
15:59 12.08 12.08 12.06 12.07 34.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.45 11.65 11.30 11.50 0.1M
2025-09-26 11.29 11.49 11.13 11.37 0.2M
2025-09-25 12.10 12.10 11.30 11.30 0.2M
2025-09-24 12.04 12.66 12.04 12.21 0.2M
2025-09-23 12.21 12.27 12.01 12.07 0.1M
2025-09-22 12.30 12.30 11.80 12.19 0.2M
2025-09-19 12.60 12.68 12.04 12.25 1.0M
2025-09-18 12.00 12.59 11.94 12.56 0.2M
2025-09-17 11.77 12.29 11.73 11.95 0.2M
2025-09-16 11.90 12.10 11.60 11.67 0.2M
2025-09-15 11.60 12.23 11.55 11.95 0.3M
2025-09-12 11.55 11.68 11.30 11.57 0.3M
2025-09-11 11.46 11.79 11.38 11.56 0.2M
2025-09-10 11.74 11.84 11.39 11.44 0.2M
2025-09-09 12.07 12.14 11.77 11.86 0.2M
2025-09-08 11.88 12.08 11.77 12.06 0.2M
2025-09-05 12.31 12.60 11.73 11.80 0.3M
2025-09-04 11.67 12.34 11.51 12.33 0.3M
2025-09-03 11.36 11.63 11.30 11.61 0.3M
2025-09-02 11.70 11.79 11.18 11.42 0.3M
2025-08-29 11.94 12.05 11.73 11.83 0.2M
2025-08-28 11.57 11.97 11.51 11.97 0.2M
2025-08-27 11.45 12.07 11.45 11.60 0.2M
2025-08-26 11.40 11.58 11.28 11.46 0.5M
2025-08-25 12.02 12.05 11.42 11.44 0.3M
2025-08-22 11.68 12.27 11.61 12.06 0.4M
2025-08-21 11.51 11.79 11.40 11.68 0.2M
2025-08-20 11.75 11.75 11.35 11.58 0.2M
2025-08-19 12.20 12.24 11.65 11.79 0.3M
2025-08-18 12.37 12.60 12.01 12.18 0.2M
2025-08-15 11.90 12.39 11.81 12.31 0.3M
2025-08-14 11.83 11.94 11.57 11.79 0.2M
2025-08-13 11.62 12.12 11.55 11.91 0.5M
2025-08-12 12.20 12.29 11.66 11.70 0.4M
2025-08-11 12.90 12.90 12.07 12.12 0.4M
2025-08-08 12.69 13.29 12.68 12.91 0.6M
2025-08-07 12.90 12.90 12.15 12.58 0.5M
2025-08-06 15.00 15.00 11.54 12.78 1.2M
2025-08-05 15.29 15.30 14.78 15.08 0.4M
2025-08-04 14.24 15.27 14.23 15.23 0.4M
2025-08-01 14.35 14.41 14.09 14.14 0.3M
2025-07-31 14.80 14.90 14.37 14.40 0.3M
2025-07-30 14.81 15.10 14.71 14.92 0.3M
2025-07-29 15.00 15.00 14.37 14.76 0.2M
2025-07-28 15.20 15.20 14.86 14.96 0.2M
2025-07-25 15.37 15.50 14.72 15.13 0.2M
2025-07-24 15.65 15.70 15.31 15.38 0.2M
2025-07-23 15.59 15.80 15.43 15.75 0.2M
2025-07-22 15.27 15.89 15.15 15.52 0.2M
2025-07-21 15.69 15.96 15.16 15.21 0.1M
2025-07-18 15.81 15.85 15.40 15.58 0.2M
2025-07-17 15.85 16.04 15.57 15.62 0.2M
2025-07-16 15.80 15.85 15.40 15.80 0.3M
2025-07-15 16.51 16.51 15.64 15.73 0.3M
2025-07-14 16.01 16.51 15.69 16.38 0.2M
2025-07-11 16.61 16.80 16.12 16.13 0.1M
2025-07-10 16.46 16.93 16.30 16.76 0.2M
2025-07-09 17.13 17.22 16.40 16.50 0.2M
2025-07-08 17.20 17.53 17.00 17.13 0.2M
2025-07-07 18.80 18.90 17.02 17.20 0.4M
2025-07-03 18.70 19.01 18.60 18.93 0.1M
2025-07-02 18.54 18.88 18.35 18.63 0.1M
2025-07-01 18.60 18.84 18.30 18.57 0.2M
2025-06-30 18.91 19.30 18.54 18.73 0.3M
2025-06-27 19.24 19.48 18.31 18.90 2.4M
2025-06-26 19.26 19.41 19.08 19.29 0.2M
2025-06-25 19.65 19.69 19.23 19.32 0.2M
2025-06-24 19.26 20.09 18.56 19.65 0.4M
2025-06-23 17.92 18.53 17.69 18.49 0.3M
2025-06-20 17.97 17.99 17.60 17.91 0.3M
2025-06-18 17.75 17.99 17.42 17.80 0.4M
2025-06-17 17.09 17.90 16.80 17.74 0.4M
2025-06-16 17.25 17.36 16.82 17.22 0.4M
2025-06-13 18.01 18.11 17.14 17.27 0.4M
2025-06-12 17.82 18.19 17.74 18.18 0.2M
2025-06-11 17.77 17.83 17.29 17.77 0.3M
2025-06-10 17.99 18.13 17.58 17.72 0.2M
2025-06-09 18.00 18.20 17.60 17.81 0.2M
2025-06-06 17.88 18.14 17.75 17.89 0.2M
2025-06-05 17.02 17.84 16.79 17.50 0.3M
2025-06-04 16.98 17.59 16.98 17.14 0.4M
2025-06-03 17.15 17.20 16.81 16.93 0.2M
2025-06-02 16.97 17.18 16.40 17.18 0.3M
2025-05-30 16.95 17.24 16.52 16.81 0.3M
2025-05-29 17.15 17.79 17.00 17.02 0.2M
2025-05-28 17.25 17.47 17.00 17.19 0.5M
2025-05-27 16.80 17.75 16.80 17.28 0.6M
2025-05-23 17.38 17.38 16.54 16.58 0.2M
2025-05-22 17.41 17.61 17.20 17.26 0.3M
2025-05-21 18.11 18.29 17.40 17.55 0.4M
2025-05-20 17.98 18.38 17.67 18.18 0.3M
2025-05-19 17.80 17.90 17.11 17.83 0.3M
2025-05-16 17.60 18.31 16.99 17.97 0.4M
2025-05-15 16.59 17.71 16.07 17.59 0.4M
2025-05-14 16.67 17.23 16.19 16.46 0.4M
2025-05-13 17.00 17.93 16.08 16.60 0.3M
2025-05-12 16.45 17.26 16.00 17.16 0.4M
2025-05-09 17.79 17.79 15.55 15.97 0.5M
2025-05-08 16.20 17.29 15.89 17.10 0.3M
2025-05-07 15.40 16.28 15.20 16.01 0.3M
2025-05-06 16.05 16.23 15.49 15.77 0.3M
2025-05-05 16.21 16.25 15.62 16.18 0.2M
2025-05-02 16.54 16.71 16.20 16.32 0.2M
2025-05-01 16.14 16.47 15.55 16.28 0.2M
2025-04-30 16.20 16.35 15.60 16.09 0.1M
2025-04-29 16.24 16.68 15.65 16.36 0.3M
2025-04-28 15.07 16.28 15.04 16.19 0.2M
2025-04-25 15.27 15.43 14.73 15.31 0.2M
2025-04-24 15.19 15.57 14.92 15.49 0.4M
2025-04-23 15.15 15.60 14.81 15.08 0.5M
2025-04-22 15.14 15.61 14.01 14.77 0.4M
2025-04-21 14.68 15.14 14.01 14.93 0.3M
2025-04-17 14.38 15.18 14.30 14.85 0.6M
2025-04-16 14.51 14.90 14.08 14.49 0.3M
2025-04-15 14.53 15.12 13.97 14.57 0.3M
2025-04-14 15.56 15.87 14.20 14.88 0.5M
2025-04-11 12.98 15.84 12.61 15.00 2.3M
2025-04-10 18.67 18.67 10.01 11.15 1.4M
2025-04-09 16.78 19.64 16.78 19.23 0.3M
2025-04-08 18.35 19.33 16.73 16.97 0.2M
2025-04-07 17.78 18.93 17.24 18.19 0.1M
2025-04-04 18.98 19.03 17.67 18.44 0.2M
2025-04-03 18.74 18.96 18.09 18.73 0.1M
2025-04-02 18.52 19.39 18.52 19.24 0.1M
2025-04-01 19.00 19.12 18.50 18.77 0.1M
2025-03-31 19.26 19.50 18.80 19.21 0.2M
2025-03-28 19.77 19.95 19.41 19.46 0.1M
2025-03-27 19.50 19.89 19.28 19.83 0.1M
2025-03-26 20.16 20.33 19.51 19.57 0.1M
2025-03-25 21.24 21.24 20.05 20.16 0.1M
2025-03-24 20.60 21.16 20.55 21.05 0.2M
2025-03-21 20.18 20.73 20.01 20.42 0.1M
2025-03-20 20.46 20.97 20.17 20.27 0.1M
2025-03-19 20.64 20.94 20.44 20.64 0.1M
2025-03-18 20.50 20.86 19.99 20.68 0.1M
2025-03-17 22.09 22.09 20.41 20.47 0.1M
2025-03-14 21.42 21.75 21.03 21.03 0.1M
2025-03-13 21.71 21.92 20.88 21.40 0.1M
2025-03-12 23.25 23.28 21.56 21.56 0.1M
2025-03-11 22.26 23.23 22.00 23.23 0.2M
2025-03-10 22.68 22.98 21.81 22.21 0.3M
2025-03-07 22.23 22.79 21.67 22.69 0.3M
2025-03-06 23.24 23.24 21.35 22.22 0.3M
2025-03-05 23.89 24.31 22.88 23.34 0.2M
2025-03-04 24.51 24.68 23.35 23.76 0.3M
2025-03-03 23.33 24.64 23.27 24.62 0.2M
2025-02-28 23.68 24.20 22.93 23.24 0.4M
2025-02-27 25.09 25.37 23.52 23.76 0.2M
2025-02-26 25.40 25.98 25.00 25.20 0.2M
2025-02-25 25.52 26.04 24.12 25.54 0.4M
2025-02-24 24.74 25.49 24.04 25.43 0.3M
2025-02-21 23.48 25.09 23.29 24.69 0.3M
2025-02-20 22.03 23.46 21.84 23.11 0.2M
2025-02-19 21.97 22.24 21.89 22.15 0.1M
2025-02-18 21.53 22.16 21.53 21.97 0.1M
2025-02-14 21.99 22.38 21.39 21.44 0.3M
2025-02-13 22.59 22.59 21.87 21.90 0.1M
2025-02-12 21.51 22.34 21.39 22.32 0.1M
2025-02-11 21.22 22.25 21.22 21.84 0.1M
2025-02-10 21.27 22.00 20.73 21.44 0.1M
2025-02-07 22.67 22.83 21.21 21.27 0.2M
2025-02-06 22.79 22.80 22.39 22.61 0.1M
2025-02-05 22.90 23.48 22.48 22.95 0.1M
2025-02-04 22.97 23.39 22.88 22.98 0.2M
2025-02-03 22.36 23.52 22.36 23.17 0.1M
2025-01-31 23.73 24.00 22.99 23.01 0.1M
2025-01-30 23.32 24.71 23.32 23.80 0.1M
2025-01-29 23.32 23.69 22.95 23.25 0.1M
2025-01-28 22.50 23.59 22.38 23.33 0.1M
2025-01-27 22.79 23.12 22.22 22.62 0.2M
2025-01-24 22.86 23.38 22.65 22.96 0.4M
2025-01-23 23.31 24.37 22.87 23.07 0.2M
2025-01-22 23.05 24.43 23.05 23.24 0.1M
2025-01-21 21.18 23.22 21.13 22.94 0.2M
2025-01-17 20.23 21.07 19.95 21.04 0.3M
2025-01-16 19.89 20.47 19.52 20.15 0.1M
2025-01-15 19.62 20.85 19.20 20.03 0.3M
2025-01-14 21.13 21.13 18.69 19.09 0.2M
2025-01-13 20.51 20.84 19.81 20.84 0.4M
2025-01-10 22.71 22.84 20.10 20.93 0.2M
2025-01-08 23.34 23.58 22.69 23.02 0.1M
2025-01-07 22.41 23.49 22.19 23.44 0.2M
2025-01-06 24.05 24.35 22.24 22.55 0.4M
2025-01-03 25.44 25.88 23.89 24.29 0.2M
2025-01-02 26.11 26.83 25.70 25.86 0.1M