Cloudbreak Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	1.78	1.81	1.72	1.76	1.76	-1.12%	140,000
Mar 30, 2026	1.69	1.78	1.65	1.78	1.78	6.59%	425,500
Mar 27, 2026	1.68	1.70	1.64	1.67	1.67	-0.60%	280,000
Mar 26, 2026	1.72	1.72	1.60	1.68	1.68	-4.00%	503,000
Mar 25, 2026	1.70	1.79	1.70	1.75	1.75	2.94%	192,000
Mar 24, 2026	1.75	1.80	1.70	1.70	1.70	-1.73%	341,500
Mar 23, 2026	1.85	1.85	1.70	1.73	1.73	-7.49%	666,500
Mar 20, 2026	1.93	1.94	1.82	1.87	1.87	-5.08%	603,000
Mar 19, 2026	1.98	2.02	1.95	1.97	1.97	-1.50%	588,500
Mar 18, 2026	2.03	2.05	1.96	2.00	2.00	-1.48%	303,000
Mar 17, 2026	2.03	2.03	1.96	2.03	2.03	2.01%	343,500
Mar 16, 2026	2.05	2.15	1.96	1.99	1.99	-2.93%	875,500
Mar 13, 2026	2.03	2.13	2.03	2.05	2.05	-0.97%	212,000
Mar 12, 2026	2.11	2.13	2.06	2.07	2.07	-3.72%	353,500
Mar 11, 2026	2.26	2.26	2.12	2.15	2.15	-5.70%	147,500
Mar 10, 2026	2.09	2.29	2.09	2.28	2.28	7.04%	523,500
Mar 9, 2026	2.03	2.14	2.03	2.13	2.13	-2.29%	88,500
Mar 6, 2026	2.12	2.20	2.10	2.18	2.18	2.83%	204,500
Mar 5, 2026	2.14	2.14	1.97	2.12	2.12	7.61%	398,500
Mar 4, 2026	2.03	2.05	1.96	1.97	1.97	-2.96%	419,500
Mar 3, 2026	2.05	2.09	1.92	2.03	2.03	-0.49%	699,000
Mar 2, 2026	2.23	2.23	2.00	2.04	2.04	-8.52%	846,000
Feb 27, 2026	2.27	2.34	2.21	2.23	2.23	-1.33%	261,500
Feb 26, 2026	2.25	2.26	2.20	2.26	2.26	0.44%	278,500
Feb 25, 2026	2.25	2.28	2.22	2.25	2.25	-2.60%	174,000
Feb 24, 2026	2.32	2.33	2.25	2.31	2.31	-0.43%	221,500
Feb 23, 2026	2.20	2.32	2.20	2.32	2.32	4.04%	340,000
Feb 20, 2026	2.31	2.32	2.22	2.23	2.23	-1.33%	76,500
Feb 16, 2026	2.25	2.28	2.24	2.26	2.26	0.44%	95,000
Feb 13, 2026	2.26	2.26	2.11	2.25	2.25	-1.32%	837,000
Feb 12, 2026	2.29	2.34	2.26	2.28	2.28	-4.20%	518,000
Feb 11, 2026	2.33	2.43	2.28	2.38	2.38	2.15%	288,000
Feb 10, 2026	2.25	2.35	2.25	2.33	2.33	2.19%	190,000
Feb 9, 2026	2.30	2.34	2.23	2.28	2.28	0.88%	901,500
Feb 6, 2026	2.39	2.39	2.21	2.26	2.26	-6.61%	875,000
Feb 5, 2026	2.40	2.45	2.33	2.42	2.42	0.83%	423,500
Feb 4, 2026	2.37	2.40	2.31	2.40	2.40	0.42%	384,500
Feb 3, 2026	2.36	2.40	2.32	2.39	2.39	-	490,500
Feb 2, 2026	2.42	2.45	2.32	2.39	2.39	-2.45%	1,300,500
Jan 30, 2026	2.52	2.52	2.43	2.45	2.45	-3.54%	360,500
Jan 29, 2026	2.51	2.54	2.45	2.54	2.54	2.01%	542,500
Jan 28, 2026	2.54	2.55	2.48	2.49	2.49	-1.97%	596,500
Jan 27, 2026	2.63	2.63	2.52	2.54	2.54	-3.42%	518,500
Jan 26, 2026	2.56	2.63	2.56	2.63	2.63	2.33%	345,500
Jan 23, 2026	2.67	2.72	2.57	2.57	2.57	-2.65%	1,192,500
Jan 22, 2026	2.68	2.68	2.50	2.64	2.64	-0.75%	1,079,500
Jan 21, 2026	2.66	2.69	2.62	2.66	2.66	0.38%	1,089,000
Jan 20, 2026	3.14	3.14	2.57	2.65	2.65	-15.61%	7,668,000
Jan 19, 2026	3.13	3.15	3.00	3.14	3.14	0.32%	742,000
Jan 16, 2026	3.16	3.21	3.08	3.13	3.13	0.97%	875,500