CurveBeam AI Limited (CVB) Price History

Daily open, high, low, close and volume for CurveBeam AI Limited (CVB) from 2025-10-16 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	AUD 0.0230	AUD 0.0230	AUD 0.0220	AUD 0.0220	80,121
2026-10-16	AUD 0.0220	AUD 0.0230	AUD 0.0210	AUD 0.0230	1,470,334
2026-10-15	AUD 0.0220	AUD 0.0240	AUD 0.0200	AUD 0.0220	3,562,473
2026-10-14	AUD 0.0210	AUD 0.0250	AUD 0.0210	AUD 0.0250	8,297,979
2026-10-13	AUD 0.0230	AUD 0.0270	AUD 0.0210	AUD 0.0230	49,985,368
2026-10-09	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	125,000
2026-10-08	AUD 0.0210	AUD 0.0210	AUD 0.0200	AUD 0.0200	1,099,703
2026-10-06	AUD 0.0230	AUD 0.0230	AUD 0.0210	AUD 0.0210	1,402,854
2026-10-05	AUD 0.0215	AUD 0.0230	AUD 0.0210	AUD 0.0230	750,145
2026-10-02	AUD 0.0210	AUD 0.0220	AUD 0.0210	AUD 0.0210	1,640,972
2026-10-01	AUD 0.0230	AUD 0.0230	AUD 0.0220	AUD 0.0220	1,036,406
2026-09-30	AUD 0.0230	AUD 0.0240	AUD 0.0220	AUD 0.0230	2,823,448
2026-09-29	AUD 0.0230	AUD 0.0230	AUD 0.0220	AUD 0.0220	2,145,047
2026-09-28	AUD 0.0240	AUD 0.0250	AUD 0.0230	AUD 0.0230	31,851,785
2026-09-25	AUD 0.0230	AUD 0.0250	AUD 0.0230	AUD 0.0240	4,068,532
2026-09-24	AUD 0.0260	AUD 0.0270	AUD 0.0250	AUD 0.0250	1,740,184
2026-09-23	AUD 0.0295	AUD 0.0310	AUD 0.0280	AUD 0.0300	804,240
2026-09-22	AUD 0.0290	AUD 0.0300	AUD 0.0280	AUD 0.0280	203,664
2026-09-21	AUD 0.0250	AUD 0.0270	AUD 0.0240	AUD 0.0270	1,113,149
2026-09-18	AUD 0.0280	AUD 0.0290	AUD 0.0260	AUD 0.0280	1,034,819
2026-09-17	AUD 0.0240	AUD 0.0330	AUD 0.0240	AUD 0.0330	1,340,402
2026-09-16	AUD 0.0220	AUD 0.0330	AUD 0.0220	AUD 0.0250	5,107,181
2026-09-15	AUD 0.0320	AUD 0.0350	AUD 0.0220	AUD 0.0220	2,424,900
2026-09-14	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	7,500
2026-09-08	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	20,000
2026-09-07	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	148,670
2026-09-04	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	10,660
2026-09-02	AUD 0.0180	AUD 0.0190	AUD 0.0180	AUD 0.0190	193,296
2026-09-01	AUD 0.0180	AUD 0.0200	AUD 0.0180	AUD 0.0200	74,345
2026-08-31	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	90,230
2026-08-26	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	7,500
2026-08-24	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	5,000
2026-08-20	AUD 0.0190	AUD 0.0200	AUD 0.0190	AUD 0.0200	268,782
2026-08-19	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	32,789
2026-08-18	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	10,000
2026-08-13	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	299,731
2026-08-12	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	94,630
2026-08-11	AUD 0.0190	AUD 0.0190	AUD 0.0190	AUD 0.0190	6,000
2026-08-10	AUD 0.0190	AUD 0.0190	AUD 0.0190	AUD 0.0190	20,000
2026-07-30	AUD 0.0170	AUD 0.0170	AUD 0.0170	AUD 0.0170	109,865
2026-07-23	AUD 0.0160	AUD 0.0160	AUD 0.0160	AUD 0.0160	2,326
2026-07-20	AUD 0.0170	AUD 0.0170	AUD 0.0170	AUD 0.0170	117,017
2026-07-17	AUD 0.0170	AUD 0.0170	AUD 0.0160	AUD 0.0160	204,039
2026-07-15	AUD 0.0180	AUD 0.0180	AUD 0.0180	AUD 0.0180	25,000
2026-07-14	AUD 0.0170	AUD 0.0170	AUD 0.0160	AUD 0.0170	75,380
2026-07-13	AUD 0.0170	AUD 0.0170	AUD 0.0170	AUD 0.0170	71,989
2026-07-10	AUD 0.0180	AUD 0.0180	AUD 0.0170	AUD 0.0170	144,766
2026-07-09	AUD 0.0180	AUD 0.0180	AUD 0.0170	AUD 0.0180	107,585
2026-07-08	AUD 0.0180	AUD 0.0200	AUD 0.0180	AUD 0.0180	598,476
2026-07-03	AUD 0.0220	AUD 0.0220	AUD 0.0190	AUD 0.0190	1,768,139
2026-07-02	AUD 0.0250	AUD 0.0250	AUD 0.0200	AUD 0.0200	978,068
2026-07-01	AUD 0.0250	AUD 0.0250	AUD 0.0250	AUD 0.0250	9,397
2026-06-30	AUD 0.0250	AUD 0.0250	AUD 0.0230	AUD 0.0250	603,191
2026-06-29	AUD 0.0265	AUD 0.0270	AUD 0.0260	AUD 0.0260	253,994
2026-06-26	AUD 0.0280	AUD 0.0280	AUD 0.0260	AUD 0.0260	284,937
2026-06-25	AUD 0.0280	AUD 0.0280	AUD 0.0260	AUD 0.0260	248,861
2026-06-24	AUD 0.0290	AUD 0.0290	AUD 0.0270	AUD 0.0280	644,576
2026-06-23	AUD 0.0310	AUD 0.0310	AUD 0.0300	AUD 0.0300	258,205
2026-06-22	AUD 0.0340	AUD 0.0350	AUD 0.0310	AUD 0.0310	133,431
2026-06-19	AUD 0.0340	AUD 0.0380	AUD 0.0320	AUD 0.0350	228,863
2026-06-18	AUD 0.0380	AUD 0.0380	AUD 0.0320	AUD 0.0340	796,897
2026-06-17	AUD 0.0400	AUD 0.0400	AUD 0.0390	AUD 0.0390	138,091
2026-06-16	AUD 0.0400	AUD 0.0400	AUD 0.0390	AUD 0.0390	267,636
2026-06-15	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	32,123
2026-06-12	AUD 0.0410	AUD 0.0410	AUD 0.0410	AUD 0.0410	619
2026-06-11	AUD 0.0480	AUD 0.0490	AUD 0.0410	AUD 0.0450	43,636
2026-06-10	AUD 0.0440	AUD 0.0440	AUD 0.0410	AUD 0.0410	28,398
2026-06-05	AUD 0.0500	AUD 0.0500	AUD 0.0500	AUD 0.0500	120,201
2026-06-04	AUD 0.0490	AUD 0.0500	AUD 0.0490	AUD 0.0500	25,000
2026-06-03	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	101,768
2026-06-02	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	18,971
2026-05-29	AUD 0.0560	AUD 0.0560	AUD 0.0500	AUD 0.0530	125,093
2026-05-28	AUD 0.0480	AUD 0.0480	AUD 0.0480	AUD 0.0480	4,875
2026-05-27	AUD 0.0480	AUD 0.0480	AUD 0.0480	AUD 0.0480	2,098
2026-05-26	AUD 0.0470	AUD 0.0470	AUD 0.0450	AUD 0.0450	12,529
2026-05-25	AUD 0.0520	AUD 0.0520	AUD 0.0490	AUD 0.0490	89,850
2026-05-22	AUD 0.0510	AUD 0.0510	AUD 0.0510	AUD 0.0510	30,999
2026-05-21	AUD 0.0540	AUD 0.0550	AUD 0.0520	AUD 0.0520	114,373
2026-05-20	AUD 0.0530	AUD 0.0530	AUD 0.0530	AUD 0.0530	2,090
2026-05-19	AUD 0.0550	AUD 0.0550	AUD 0.0540	AUD 0.0540	7,240
2026-05-18	AUD 0.0550	AUD 0.0560	AUD 0.0550	AUD 0.0560	58,632
2026-05-15	AUD 0.0570	AUD 0.0570	AUD 0.0570	AUD 0.0570	6,825
2026-05-14	AUD 0.0530	AUD 0.0550	AUD 0.0530	AUD 0.0550	101,238
2026-05-13	AUD 0.0570	AUD 0.0570	AUD 0.0570	AUD 0.0570	20
2026-05-12	AUD 0.0570	AUD 0.0570	AUD 0.0550	AUD 0.0550	1,947
2026-05-11	AUD 0.0540	AUD 0.0560	AUD 0.0530	AUD 0.0530	105,552
2026-05-08	AUD 0.0590	AUD 0.0590	AUD 0.0590	AUD 0.0590	3,485
2026-05-07	AUD 0.0530	AUD 0.0580	AUD 0.0530	AUD 0.0580	4,424
2026-05-06	AUD 0.0570	AUD 0.0580	AUD 0.0570	AUD 0.0580	14,815
2026-05-05	AUD 0.0590	AUD 0.0600	AUD 0.0550	AUD 0.0550	187,076
2026-05-04	AUD 0.0540	AUD 0.0595	AUD 0.0540	AUD 0.0590	77,582
2026-04-30	AUD 0.0610	AUD 0.0610	AUD 0.0610	AUD 0.0610	2,486
2026-04-29	AUD 0.0610	AUD 0.0610	AUD 0.0590	AUD 0.0590	70,618
2026-04-28	AUD 0.0605	AUD 0.0605	AUD 0.0590	AUD 0.0590	58,822
2026-04-27	AUD 0.0570	AUD 0.0570	AUD 0.0540	AUD 0.0570	410,409
2026-04-24	AUD 0.0590	AUD 0.0590	AUD 0.0590	AUD 0.0590	15,344
2026-04-23	AUD 0.0620	AUD 0.0620	AUD 0.0620	AUD 0.0620	38,441
2026-04-21	AUD 0.0620	AUD 0.0650	AUD 0.0620	AUD 0.0650	50,343
2026-04-17	AUD 0.0680	AUD 0.0680	AUD 0.0670	AUD 0.0670	38,356
2026-04-16	AUD 0.0690	AUD 0.0690	AUD 0.0630	AUD 0.0630	72,726
2026-04-14	AUD 0.0610	AUD 0.0700	AUD 0.0590	AUD 0.0680	123,309
2026-04-13	AUD 0.0590	AUD 0.0620	AUD 0.0590	AUD 0.0610	133,386
2026-04-10	AUD 0.0610	AUD 0.0650	AUD 0.0610	AUD 0.0650	35,000
2026-04-09	AUD 0.0620	AUD 0.0650	AUD 0.0600	AUD 0.0600	237,112
2026-04-08	AUD 0.0510	AUD 0.0580	AUD 0.0510	AUD 0.0580	57,164
2026-04-02	AUD 0.0530	AUD 0.0530	AUD 0.0510	AUD 0.0510	81,560
2026-04-01	AUD 0.0500	AUD 0.0530	AUD 0.0490	AUD 0.0530	590,236
2026-03-31	AUD 0.0480	AUD 0.0480	AUD 0.0480	AUD 0.0480	92,584
2026-03-30	AUD 0.0490	AUD 0.0490	AUD 0.0480	AUD 0.0490	234,550
2026-03-27	AUD 0.0500	AUD 0.0510	AUD 0.0500	AUD 0.0510	60,469
2026-03-26	AUD 0.0530	AUD 0.0530	AUD 0.0530	AUD 0.0530	10,000
2026-03-25	AUD 0.0490	AUD 0.0550	AUD 0.0460	AUD 0.0550	299,207
2026-03-24	AUD 0.0500	AUD 0.0500	AUD 0.0440	AUD 0.0440	283,318
2026-03-19	AUD 0.0540	AUD 0.0540	AUD 0.0540	AUD 0.0540	18,020
2026-03-18	AUD 0.0590	AUD 0.0590	AUD 0.0570	AUD 0.0570	22,208
2026-03-17	AUD 0.0580	AUD 0.0580	AUD 0.0580	AUD 0.0580	12,458
2026-03-16	AUD 0.0600	AUD 0.0610	AUD 0.0570	AUD 0.0570	64,017
2026-03-11	AUD 0.0610	AUD 0.0610	AUD 0.0610	AUD 0.0610	84,078
2026-03-10	AUD 0.0650	AUD 0.0650	AUD 0.0640	AUD 0.0640	54,260
2026-03-09	AUD 0.0630	AUD 0.0630	AUD 0.0610	AUD 0.0610	277,323
2026-03-06	AUD 0.0670	AUD 0.0670	AUD 0.0670	AUD 0.0670	7,520
2026-03-05	AUD 0.0640	AUD 0.0650	AUD 0.0640	AUD 0.0650	11,541
2026-03-04	AUD 0.0650	AUD 0.0660	AUD 0.0650	AUD 0.0660	199,309
2026-03-03	AUD 0.0680	AUD 0.0680	AUD 0.0680	AUD 0.0680	3,583
2026-03-02	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	40,000
2026-02-27	AUD 0.0680	AUD 0.0680	AUD 0.0680	AUD 0.0680	55,266
2026-02-26	AUD 0.0690	AUD 0.0690	AUD 0.0690	AUD 0.0690	30,596
2026-02-25	AUD 0.0690	AUD 0.0690	AUD 0.0690	AUD 0.0690	29,000
2026-02-24	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	45,140
2026-02-23	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	16,791
2026-02-20	AUD 0.0690	AUD 0.0690	AUD 0.0690	AUD 0.0690	248,406
2026-02-19	AUD 0.0690	AUD 0.0710	AUD 0.0680	AUD 0.0680	460,592
2026-02-18	AUD 0.0760	AUD 0.0760	AUD 0.0720	AUD 0.0720	1,051,179
2026-02-17	AUD 0.0770	AUD 0.0770	AUD 0.0770	AUD 0.0770	72,210
2026-02-16	AUD 0.0790	AUD 0.0800	AUD 0.0770	AUD 0.0780	107,415
2026-02-12	AUD 0.0800	AUD 0.0800	AUD 0.0770	AUD 0.0770	37,654
2026-02-11	AUD 0.0770	AUD 0.0770	AUD 0.0770	AUD 0.0770	118,169
2026-02-10	AUD 0.0780	AUD 0.0780	AUD 0.0760	AUD 0.0770	250,790
2026-02-09	AUD 0.0790	AUD 0.0810	AUD 0.0760	AUD 0.0760	399,753
2026-02-06	AUD 0.0770	AUD 0.0790	AUD 0.0760	AUD 0.0790	174,924
2026-02-05	AUD 0.0810	AUD 0.0810	AUD 0.0810	AUD 0.0810	11,724
2026-02-04	AUD 0.0770	AUD 0.0810	AUD 0.0760	AUD 0.0770	158,833
2026-02-03	AUD 0.0770	AUD 0.0770	AUD 0.0760	AUD 0.0760	56,512
2026-02-02	AUD 0.0850	AUD 0.0850	AUD 0.0770	AUD 0.0770	551,982
2026-01-30	AUD 0.0840	AUD 0.0870	AUD 0.0810	AUD 0.0810	259,929
2026-01-29	AUD 0.0820	AUD 0.0850	AUD 0.0800	AUD 0.0850	303,440
2026-01-28	AUD 0.0800	AUD 0.0800	AUD 0.0790	AUD 0.0790	85,428
2026-01-27	AUD 0.0790	AUD 0.0810	AUD 0.0790	AUD 0.0800	80,758
2026-01-23	AUD 0.0800	AUD 0.0810	AUD 0.0800	AUD 0.0800	20,573
2026-01-22	AUD 0.0790	AUD 0.0820	AUD 0.0790	AUD 0.0820	141,306
2026-01-21	AUD 0.0770	AUD 0.0800	AUD 0.0760	AUD 0.0800	300,341
2026-01-20	AUD 0.0790	AUD 0.0805	AUD 0.0770	AUD 0.0805	172,307
2026-01-19	AUD 0.0780	AUD 0.0790	AUD 0.0770	AUD 0.0790	66,591
2026-01-16	AUD 0.0790	AUD 0.0800	AUD 0.0790	AUD 0.0790	152,031
2026-01-15	AUD 0.0805	AUD 0.0820	AUD 0.0790	AUD 0.0790	208,841
2026-01-14	AUD 0.0810	AUD 0.0820	AUD 0.0800	AUD 0.0810	235,238
2026-01-13	AUD 0.0835	AUD 0.0835	AUD 0.0820	AUD 0.0820	91,294
2026-01-12	AUD 0.0830	AUD 0.0850	AUD 0.0830	AUD 0.0830	242,505
2026-01-09	AUD 0.0840	AUD 0.0870	AUD 0.0820	AUD 0.0850	209,827
2026-01-08	AUD 0.0910	AUD 0.0910	AUD 0.0830	AUD 0.0850	1,066,724
2026-01-07	AUD 0.0870	AUD 0.0950	AUD 0.0840	AUD 0.0930	2,329,744
2026-01-05	AUD 0.0760	AUD 0.0760	AUD 0.0760	AUD 0.0760	133,047
2026-01-02	AUD 0.0750	AUD 0.0750	AUD 0.0750	AUD 0.0750	12,870
2025-12-31	AUD 0.0750	AUD 0.0750	AUD 0.0750	AUD 0.0750	1,472
2025-12-29	AUD 0.0750	AUD 0.0750	AUD 0.0710	AUD 0.0710	24,342
2025-12-24	AUD 0.0740	AUD 0.0750	AUD 0.0720	AUD 0.0720	136,519
2025-12-23	AUD 0.0710	AUD 0.0720	AUD 0.0710	AUD 0.0720	35,912
2025-12-22	AUD 0.0725	AUD 0.0725	AUD 0.0700	AUD 0.0700	195,318
2025-12-19	AUD 0.0730	AUD 0.0740	AUD 0.0700	AUD 0.0710	131,609
2025-12-18	AUD 0.0720	AUD 0.0720	AUD 0.0690	AUD 0.0690	302,636
2025-12-16	AUD 0.0730	AUD 0.0770	AUD 0.0720	AUD 0.0730	89,505
2025-12-15	AUD 0.0740	AUD 0.0740	AUD 0.0730	AUD 0.0730	41,486
2025-12-12	AUD 0.0740	AUD 0.0740	AUD 0.0740	AUD 0.0740	32,784
2025-12-11	AUD 0.0700	AUD 0.0740	AUD 0.0700	AUD 0.0740	0
2025-12-10	AUD 0.0750	AUD 0.0750	AUD 0.0700	AUD 0.0700	1,148,569
2025-12-09	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	30,417
2025-12-08	AUD 0.0690	AUD 0.0700	AUD 0.0670	AUD 0.0690	152,407
2025-12-05	AUD 0.0690	AUD 0.0730	AUD 0.0690	AUD 0.0700	400,453
2025-12-04	AUD 0.0720	AUD 0.0730	AUD 0.0690	AUD 0.0690	288,384
2025-12-03	AUD 0.0740	AUD 0.0740	AUD 0.0730	AUD 0.0740	116,170
2025-12-02	AUD 0.0730	AUD 0.0740	AUD 0.0730	AUD 0.0730	139,753
2025-12-01	AUD 0.0730	AUD 0.0730	AUD 0.0710	AUD 0.0720	180,837
2025-11-28	AUD 0.0730	AUD 0.0740	AUD 0.0700	AUD 0.0720	352,806
2025-11-26	AUD 0.0740	AUD 0.0740	AUD 0.0710	AUD 0.0710	52,172
2025-11-25	AUD 0.0730	AUD 0.0730	AUD 0.0730	AUD 0.0730	21,433
2025-11-24	AUD 0.0750	AUD 0.0760	AUD 0.0740	AUD 0.0740	41,368
2025-11-21	AUD 0.0700	AUD 0.0760	AUD 0.0680	AUD 0.0760	540,342
2025-11-20	AUD 0.0730	AUD 0.0730	AUD 0.0700	AUD 0.0710	216,099
2025-11-19	AUD 0.0730	AUD 0.0740	AUD 0.0720	AUD 0.0730	148,321
2025-11-18	AUD 0.0760	AUD 0.0760	AUD 0.0730	AUD 0.0740	370,828
2025-11-17	AUD 0.0750	AUD 0.0800	AUD 0.0750	AUD 0.0790	125,561
2025-11-14	AUD 0.0760	AUD 0.0790	AUD 0.0730	AUD 0.0790	303,746
2025-11-13	AUD 0.0760	AUD 0.0760	AUD 0.0720	AUD 0.0750	176,353
2025-11-12	AUD 0.0770	AUD 0.0780	AUD 0.0740	AUD 0.0740	384,850
2025-11-11	AUD 0.0750	AUD 0.0770	AUD 0.0720	AUD 0.0770	607,435
2025-11-10	AUD 0.0780	AUD 0.0780	AUD 0.0690	AUD 0.0710	452,149
2025-11-07	AUD 0.0800	AUD 0.0800	AUD 0.0750	AUD 0.0750	160,747
2025-11-06	AUD 0.0810	AUD 0.0860	AUD 0.0740	AUD 0.0800	1,022,175
2025-11-05	AUD 0.0800	AUD 0.0850	AUD 0.0800	AUD 0.0820	287,855
2025-11-04	AUD 0.0880	AUD 0.0880	AUD 0.0820	AUD 0.0840	280,830
2025-11-03	AUD 0.0940	AUD 0.0940	AUD 0.0860	AUD 0.0900	794,494
2025-10-31	AUD 0.0930	AUD 0.0980	AUD 0.0870	AUD 0.0900	1,631,147
2025-10-30	AUD 0.1250	AUD 0.1300	AUD 0.0900	AUD 0.0910	15,684,846
2025-10-28	AUD 0.0880	AUD 0.0880	AUD 0.0840	AUD 0.0840	207,011
2025-10-27	AUD 0.0870	AUD 0.0880	AUD 0.0870	AUD 0.0880	83,300
2025-10-24	AUD 0.0870	AUD 0.0870	AUD 0.0855	AUD 0.0855	76,469
2025-10-23	AUD 0.0840	AUD 0.0840	AUD 0.0830	AUD 0.0830	40,140
2025-10-22	AUD 0.0850	AUD 0.0850	AUD 0.0825	AUD 0.0825	159,714
2025-10-21	AUD 0.0870	AUD 0.0900	AUD 0.0870	AUD 0.0880	48,975
2025-10-20	AUD 0.0860	AUD 0.0890	AUD 0.0850	AUD 0.0865	163,881
2025-10-17	AUD 0.0860	AUD 0.0860	AUD 0.0810	AUD 0.0850	168,690
2025-10-16	AUD 0.0880	AUD 0.0880	AUD 0.0870	AUD 0.0870	47,158