Built Cybernetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	1.90	1.95	1.80	1.90	1.90	-	6,409
Mar 24, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Mar 23, 2026	1.90	1.81	1.81	1.90	1.90	-	55,000
Mar 20, 2026	1.90	2.00	1.80	1.90	1.90	-	1,394
Mar 19, 2026	1.90	1.90	1.90	1.90	1.90	-	240,000
Mar 18, 2026	1.90	1.81	1.80	1.90	1.90	-	151,162
Mar 17, 2026	1.90	1.95	1.95	1.90	1.90	-	153
Mar 16, 2026	1.90	1.95	1.80	1.90	1.90	-	174
Mar 13, 2026	1.90	1.80	1.80	1.90	1.90	-	283
Mar 12, 2026	2.05	2.10	1.85	1.90	1.90	-7.32%	1,261,568
Mar 11, 2026	2.15	2.29	2.00	2.05	2.05	-4.65%	503,075
Mar 10, 2026	2.15	2.29	2.00	2.15	2.15	-2.27%	243,326
Mar 9, 2026	2.30	2.40	2.00	2.20	2.20	-6.38%	1,077,669
Mar 6, 2026	2.35	2.35	2.22	2.35	2.35	-	3,199
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	2.35	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	2.30	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	2.35	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	2.35	2.50	2.20	2.35	2.35	-	6,631
Feb 11, 2026	2.35	2.39	2.20	2.35	2.35	-	125,668
Feb 10, 2026	2.35	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	2.30	2.40	2.20	2.30	2.30	-	20,829
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	2.30	2.32	2.32	2.30	2.30	-	4