Consumers

CBKM
🏛️ usa →
23.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 23.77 23.77 23.77 23.77 0.2K
14:30 23.25 23.25 23.25 23.25 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.31 23.85 23.31 23.85 0.0M
2025-09-29 23.24 23.80 23.20 23.80 0.0M
2025-09-25 23.30 23.77 23.25 23.25 0.0M
2025-09-24 23.18 23.23 23.18 23.23 0.0M
2025-09-22 23.00 23.00 22.50 23.00 0.0M
2025-09-19 22.99 23.00 22.25 23.00 0.0M
2025-09-18 22.25 22.62 22.25 22.62 0.0M
2025-09-17 21.85 21.85 21.78 21.85 0.0M
2025-09-16 21.60 22.25 21.52 21.85 0.0M
2025-09-15 21.18 21.25 21.18 21.25 0.0M
2025-09-12 20.70 21.20 20.70 21.00 0.0M
2025-09-11 20.97 21.20 20.95 21.20 0.0M
2025-09-10 20.93 20.93 20.93 20.93 0.0M
2025-09-05 20.80 20.80 20.73 20.79 0.0M
2025-09-02 21.00 21.00 20.90 21.00 0.0M
2025-08-27 20.50 20.90 20.41 20.83 0.0M
2025-08-26 20.70 20.70 20.66 20.70 0.0M
2025-08-25 21.17 21.17 20.25 20.25 0.0M
2025-08-22 21.49 21.49 21.17 21.49 0.0M
2025-08-21 21.18 21.18 21.18 21.18 0.0M
2025-08-20 21.33 21.49 21.22 21.49 0.0M
2025-08-19 21.42 21.42 21.36 21.36 0.0M
2025-08-18 21.50 21.50 21.37 21.37 0.0M
2025-08-15 21.92 21.92 21.36 21.36 0.0M
2025-08-14 22.03 22.49 21.86 22.49 0.0M
2025-08-13 21.88 22.49 21.85 22.49 0.0M
2025-08-06 22.45 22.45 22.33 22.45 0.0M
2025-08-05 21.94 21.97 21.93 21.97 0.0M
2025-08-04 21.85 21.85 21.85 21.85 0.0M
2025-08-01 21.30 21.85 21.25 21.85 0.0M
2025-07-28 20.95 21.25 20.95 21.25 0.0M
2025-07-24 21.25 21.25 21.25 21.25 0.0M
2025-07-23 21.07 21.25 20.99 21.25 0.0M
2025-07-22 21.00 21.24 21.00 21.12 0.0M
2025-07-21 21.66 21.66 21.55 21.55 0.0M
2025-07-17 20.75 20.75 20.75 20.75 0.0M
2025-07-16 20.80 20.80 20.80 20.80 0.0M
2025-07-14 20.00 20.45 20.00 20.25 0.0M
2025-07-11 20.10 20.10 20.10 20.10 0.0M
2025-07-09 20.10 20.10 19.60 20.10 0.0M
2025-07-07 20.10 20.10 20.10 20.10 0.0M
2025-07-02 20.00 20.13 20.00 20.10 0.0M
2025-07-01 20.00 20.00 20.00 20.00 0.0M
2025-06-30 20.00 20.00 20.00 20.00 0.0M
2025-06-24 20.00 20.00 20.00 20.00 0.0M
2025-06-20 19.50 20.00 19.50 20.00 0.0M
2025-06-16 20.00 20.00 19.76 20.00 0.0M
2025-06-13 19.29 19.92 19.29 19.90 0.0M
2025-06-12 18.89 19.29 18.89 19.29 0.0M
2025-06-11 19.00 19.00 18.45 18.80 0.0M
2025-06-10 19.00 19.00 19.00 19.00 0.0M
2025-06-03 19.28 19.28 19.02 19.02 0.0M
2025-06-02 19.00 19.00 19.00 19.00 0.0M
2025-05-29 19.25 19.25 19.25 19.25 0.0M
2025-05-28 19.25 19.40 19.25 19.40 0.0M
2025-05-22 19.32 19.32 19.30 19.30 0.0M
2025-05-20 19.32 19.32 19.30 19.30 0.0M
2025-05-16 19.40 19.40 19.37 19.40 0.0M
2025-05-15 19.26 19.27 19.00 19.25 0.0M
2025-05-14 19.25 19.25 19.25 19.25 0.0M
2025-05-13 19.26 19.26 19.23 19.23 0.0M
2025-05-12 19.25 19.25 19.25 19.25 0.0M
2025-05-09 19.02 19.02 19.01 19.01 0.0M
2025-05-08 19.50 19.50 19.50 19.50 0.0M
2025-05-06 19.45 19.45 19.45 19.45 0.0M
2025-05-02 19.02 19.26 19.00 19.26 0.0M
2025-05-01 19.10 19.10 19.10 19.10 0.0M
2025-04-30 18.60 18.60 18.60 18.60 0.0M
2025-04-29 19.00 19.00 19.00 19.00 0.0M
2025-04-28 19.00 19.00 19.00 19.00 0.0M
2025-04-24 19.10 19.10 19.10 19.10 0.0M
2025-04-23 19.12 19.12 19.09 19.09 0.0M
2025-04-17 19.00 19.12 19.00 19.12 0.0M
2025-04-15 19.00 19.00 19.00 19.00 0.0M
2025-04-11 18.93 19.00 18.93 18.93 0.0M
2025-04-10 18.50 18.55 18.50 18.55 0.0M
2025-04-08 19.00 19.00 18.50 18.50 0.0M
2025-04-07 18.65 18.99 18.36 18.99 0.0M
2025-04-04 19.00 19.00 19.00 19.00 0.0M
2025-04-03 19.75 19.75 19.50 19.50 0.0M
2025-04-01 20.25 20.25 20.25 20.25 0.0M
2025-03-27 19.99 19.99 19.64 19.64 0.0M
2025-03-26 20.03 20.03 20.00 20.00 0.0M
2025-03-25 19.95 19.95 19.95 19.95 0.0M
2025-03-24 19.82 20.00 19.82 20.00 0.0M
2025-03-20 19.48 19.85 19.25 19.73 0.0M
2025-03-18 18.77 19.35 18.77 19.35 0.0M
2025-03-17 18.95 18.99 18.60 18.60 0.0M
2025-03-14 19.19 19.25 18.55 19.00 0.0M
2025-03-13 19.00 19.00 18.55 18.55 0.0M
2025-03-12 18.80 18.80 18.58 18.75 0.0M
2025-03-11 19.10 19.20 18.85 18.85 0.0M
2025-03-10 19.35 19.35 19.35 19.35 0.0M
2025-03-07 19.40 19.40 19.40 19.40 0.0M
2025-03-05 19.15 19.40 19.15 19.35 0.0M
2025-03-03 19.17 19.17 19.17 19.17 0.0M
2025-02-27 19.15 19.35 19.15 19.35 0.0M
2025-02-26 19.32 19.32 19.28 19.30 0.0M
2025-02-25 19.11 19.31 19.11 19.31 0.0M
2025-02-24 19.69 19.69 19.66 19.66 0.0M
2025-02-20 19.72 19.74 19.72 19.74 0.0M
2025-02-19 19.60 19.60 19.60 19.60 0.0M
2025-02-18 19.25 19.58 19.25 19.58 0.0M
2025-02-14 19.29 19.29 19.29 19.29 0.0M
2025-02-13 19.00 19.25 19.00 19.25 0.0M
2025-02-12 19.00 19.20 18.75 19.20 0.0M
2025-02-10 19.04 19.04 19.00 19.00 0.0M
2025-02-07 19.11 19.13 19.10 19.13 0.0M
2025-02-03 19.13 19.13 19.13 19.13 0.0M
2025-01-30 19.05 19.05 18.98 18.98 0.0M
2025-01-24 18.85 19.00 18.85 18.87 0.0M
2025-01-23 18.98 19.07 18.98 19.07 0.0M
2025-01-22 19.00 19.00 19.00 19.00 0.0M
2025-01-21 19.00 19.00 19.00 19.00 0.0M
2025-01-14 18.56 18.56 18.56 18.56 0.0M
2025-01-13 18.99 18.99 18.99 18.99 0.0M
2025-01-10 19.13 19.13 18.75 18.75 0.0M
2025-01-07 19.19 19.19 19.19 19.19 0.0M
2025-01-06 19.15 19.15 18.80 19.10 0.0M
2025-01-03 19.30 19.30 19.06 19.07 0.0M
2025-01-02 18.90 19.50 18.90 19.50 0.0M