Built Cybernetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.35	2.50	2.20	2.35	2.35	-	84,369
Mar 4, 2026	2.35	2.20	2.20	2.35	2.35	-	173,132
Mar 3, 2026	2.50	2.50	2.22	2.35	2.35	-	6,573
Mar 2, 2026	2.30	2.50	2.20	2.35	2.35	2.17%	162,327
Feb 27, 2026	2.25	2.40	2.20	2.30	2.30	2.22%	742,475
Feb 26, 2026	2.25	2.30	2.24	2.25	2.25	-	106,833
Feb 25, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Feb 24, 2026	2.25	2.21	2.20	2.25	2.25	-	252,361
Feb 23, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	101,937
Feb 20, 2026	2.30	2.40	2.20	2.30	2.30	-	44,240
Feb 19, 2026	2.30	2.40	2.25	2.30	2.30	-	11,947
Feb 18, 2026	2.40	2.40	2.25	2.30	2.30	-	2,792
Feb 17, 2026	2.35	2.30	2.30	2.30	2.30	-2.13%	200,000
Feb 16, 2026	2.50	2.50	2.20	2.35	2.35	-	24,929
Feb 13, 2026	2.35	2.50	2.20	2.35	2.35	-	671,662
Feb 12, 2026	2.50	2.50	2.20	2.35	2.35	-	6,631
Feb 11, 2026	2.20	2.39	2.20	2.35	2.35	-	125,668
Feb 10, 2026	2.20	2.50	2.20	2.35	2.35	-	365,202
Feb 9, 2026	2.35	2.50	2.25	2.35	2.35	-	52,134
Feb 6, 2026	2.35	2.50	2.39	2.35	2.35	-	3,137
Feb 5, 2026	2.35	2.50	2.34	2.35	2.35	-	29,425
Feb 4, 2026	2.35	2.50	2.20	2.35	2.35	-	21,990
Feb 3, 2026	2.35	2.22	2.20	2.35	2.35	-	10,748
Feb 2, 2026	2.35	2.50	2.20	2.35	2.35	-	371,598
Jan 30, 2026	2.35	2.47	2.47	2.35	2.35	-	42
Jan 29, 2026	2.30	2.50	2.20	2.35	2.35	2.17%	835,808
Jan 28, 2026	2.30	2.40	2.20	2.30	2.30	-	26,869
Jan 27, 2026	2.30	2.25	2.20	2.30	2.30	-	106,354
Jan 26, 2026	2.30	2.40	2.20	2.30	2.30	-	80,417
Jan 23, 2026	2.40	2.40	2.20	2.30	2.30	-	20,830
Jan 22, 2026	2.25	2.40	2.20	2.30	2.30	2.22%	90,072
Jan 21, 2026	2.25	2.30	2.21	2.25	2.25	-	60,000
Jan 20, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	10,120
Jan 19, 2026	2.30	2.40	2.20	2.30	2.30	-	18,338
Jan 16, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jan 15, 2026	2.32	2.32	2.32	2.30	2.30	-	4
Jan 14, 2026	2.30	2.30	2.30	2.30	2.30	-	250,000
Jan 13, 2026	2.30	2.32	2.21	2.30	2.30	-	6,647
Jan 12, 2026	2.25	2.40	2.17	2.30	2.30	2.22%	475,259
Jan 9, 2026	2.25	2.40	2.10	2.25	2.25	-	391,018
Jan 8, 2026	2.25	2.33	2.33	2.25	2.25	-	49,566
Jan 7, 2026	2.15	2.39	2.15	2.25	2.25	4.65%	906,043
Jan 6, 2026	2.02	2.30	1.97	2.15	2.15	7.50%	733,764
Jan 5, 2026	1.95	2.10	1.95	2.00	2.00	-	1,168,301
Jan 2, 2026	2.00	2.09	2.09	2.00	2.00	-	65,481
Dec 31, 2025	2.00	2.09	1.95	2.00	2.00	-	4,098
Dec 30, 2025	2.00	2.00	2.00	2.00	2.00	-	-
Dec 29, 2025	2.00	2.09	2.09	2.00	2.00	-	51
Dec 24, 2025	2.00	1.90	1.90	2.00	2.00	-	39,898
Dec 23, 2025	2.00	1.93	1.93	2.00	2.00	-	17,453