CBRE Acquisition Holdings Inc (CBAH) Historical Stock Data
10.22 ↑0.00 (0.00%)
As of December 9, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CBAH is down -0.09% a day on average. There have been 13 days where CBRE Acquisition Holdings Inc closed green and 17 days where CBAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 10.93 | 10.22 | ↓$0.71 (-6.50%) | 10.11 | 11.35 | 795.34K |
| 2021-12-09 | 10.14 | 10.75 | ↑$0.61 (6.02%) | 10.12 | 11.08 | 1.08M |
| 2021-12-08 | 10.06 | 10.10 | ↑$0.04 (0.40%) | 10.01 | 10.12 | 531.55K |
| 2021-12-07 | 10.06 | 10.04 | ↓$0.02 (-0.20%) | 10.04 | 10.24 | 0.96M |
| 2021-12-06 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 9.98 | 11.08 | 2.16M |
| 2021-12-03 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.91 | 10.20 | 803.71K |
| 2021-12-02 | 9.88 | 10.01 | ↑$0.13 (1.32%) | 9.83 | 10.03 | 244.64K |
| 2021-12-01 | 10.00 | 9.88 | ↓$0.12 (-1.20%) | 9.82 | 10.07 | 397.37K |
| 2021-11-30 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 1.70M |
| 2021-11-29 | 10.04 | 9.98 | ↓$0.06 (-0.60%) | 9.96 | 10.05 | 1.48M |
| 2021-11-26 | 10.05 | 10.00 | ↓$0.05 (-0.50%) | 9.97 | 10.11 | 600.33K |
| 2021-11-24 | 10.21 | 10.09 | ↓$0.12 (-1.18%) | 10.07 | 10.21 | 0.92M |
| 2021-11-23 | 10.30 | 10.21 | ↓$0.09 (-0.87%) | 10.14 | 10.43 | 1.54M |
| 2021-11-22 | 10.40 | 10.34 | ↓$0.06 (-0.58%) | 10.29 | 10.51 | 1.08M |
| 2021-11-19 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.37 | 10.51 | 767.59K |
| 2021-11-18 | 10.41 | 10.45 | ↑$0.04 (0.38%) | 10.35 | 10.51 | 1.46M |
| 2021-11-17 | 10.48 | 10.45 | ↓$0.03 (-0.29%) | 10.28 | 10.48 | 434.07K |
| 2021-11-16 | 10.37 | 10.48 | ↑$0.11 (1.06%) | 10.20 | 10.52 | 808.35K |
| 2021-11-15 | 10.25 | 10.33 | ↑$0.08 (0.78%) | 10.16 | 10.36 | 1.93M |
| 2021-11-12 | 10.15 | 10.21 | ↑$0.06 (0.59%) | 10.07 | 10.25 | 1.20M |
| 2021-11-11 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.14 | 10.22 | 149.33K |
| 2021-11-10 | 10.36 | 10.18 | ↓$0.18 (-1.74%) | 10.18 | 10.39 | 271.25K |
| 2021-11-09 | 10.35 | 10.33 | ↓$0.02 (-0.19%) | 10.33 | 10.47 | 659.91K |
| 2021-11-08 | 10.30 | 10.33 | ↑$0.03 (0.29%) | 10.24 | 10.37 | 1M |
| 2021-11-05 | 10.21 | 10.25 | ↑$0.03 (0.34%) | 10.09 | 10.27 | 656.77K |
| 2021-11-04 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.15 | 10.24 | 194.48K |
| 2021-11-03 | 10.34 | 10.15 | ↓$0.19 (-1.84%) | 10.12 | 10.38 | 441.42K |
| 2021-11-02 | 10.40 | 10.35 | ↓$0.05 (-0.48%) | 10.30 | 10.40 | 518.56K |
| 2021-11-01 | 10.30 | 10.40 | ↑$0.10 (0.97%) | 10.30 | 10.41 | 0.94M |
| 2021-10-29 | 10.12 | 10.29 | ↑$0.17 (1.68%) | 10.08 | 10.29 | 633.85K |
Create an account or log in to view more rows.
$CBAH Nope
$CBAH I still don’t wanna buy it
$CBAH This is just getting warmed up.
$CBAH Love this stock.
Light taps
$CBAH time to short this
$CBAH HODL!!!
$CBAH gap it slap it ask it !
$CBAH just waiting to short this bad boy.
$CBAH I think I like this stock more everyday
$CBAH might see a whole 1% green