CubicFarm Systems Corp. (CUBXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0919
+0.0032 (3.61%)
At close: May 28, 2025
CubicFarm Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.61% | 22,000 |
| May 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.79% | 45,428 |
| May 23, 2025 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | -2.74% | 363 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.40% | 100 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.69% | 500 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.63% | 2,800 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 9,170 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.08% | 5,000 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.31% | 132 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.77% | 48,337 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.14% | 3,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -21.70% | 170 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 34.77% | 600 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.87% | 100 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 100 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | 7.02% | 9,068 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.33% | 305 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.13% | 620 |
| Apr 7, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -11.41% | 3,007 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.52% | 10,780 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.11% | 5,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 15,700 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.29% | 18,100 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.49% | 43,902 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -15.18% | 6,450 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 29.90% | 1,250 |
| Mar 17, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -1.24% | 8,010 |
| Mar 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,550 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.83% | 7,760 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -26.95% | 37,000 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.42% | 164 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -17.88% | 136 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 30.21% | 3,000 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -20.00% | 2,158 |
| Feb 21, 2025 | 0.06 | 0.25 | 0.06 | 0.24 | 0.24 | 6.01% | 7,000 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.67% | 165 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | - | 3,990 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,500 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.69% | 40,000 |
| Feb 10, 2025 | 0.10 | 0.25 | 0.10 | 0.25 | 0.25 | -11.00% | 5,234 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 8,500 |
| Feb 6, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | 15.73% | 19,846 |
| Feb 5, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 21.40% | 7,989 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 42.86% | 11,177 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.11 | 0.14 | 0.14 | -22.22% | 7,930 |
| Jan 29, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | 125.00% | 20,800 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 600 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -67.50% | 2,500 |
| Jan 22, 2025 | 0.13 | 0.20 | 0.07 | 0.20 | 0.20 | 233.33% | 2,295 |