Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.86	14.56	13.86	14.52	14.52	0.55%	17,316,300
Mar 6, 2026	14.44	14.66	14.24	14.44	14.44	-1.37%	16,510,590
Mar 5, 2026	14.41	14.89	14.22	14.64	14.64	3.68%	23,057,040
Mar 4, 2026	13.72	14.40	13.72	14.12	14.12	0.07%	17,634,850
Mar 3, 2026	14.98	15.29	14.09	14.11	14.11	-4.66%	27,851,540
Mar 2, 2026	14.90	15.29	14.73	14.80	14.80	-3.96%	22,985,851
Feb 27, 2026	15.25	15.66	15.19	15.41	15.41	0.39%	20,926,580
Feb 26, 2026	15.90	15.90	15.27	15.35	15.35	-2.97%	27,264,910
Feb 25, 2026	16.29	16.30	15.72	15.82	15.82	-2.59%	27,246,270
Feb 24, 2026	16.00	16.40	15.82	16.24	16.24	3.31%	28,561,870
Feb 13, 2026	16.66	16.71	15.70	15.72	15.72	-6.71%	43,832,590
Feb 12, 2026	17.04	17.25	16.50	16.85	16.85	-1.92%	44,773,830
Feb 11, 2026	17.50	18.56	17.17	17.18	17.18	-2.61%	50,155,716
Feb 10, 2026	18.09	18.45	17.64	17.64	17.64	-2.49%	56,885,696
Feb 9, 2026	17.50	18.67	17.50	18.09	18.09	6.60%	87,900,460
Feb 6, 2026	16.60	17.43	16.36	16.97	16.97	0.12%	50,885,700
Feb 5, 2026	17.30	17.89	16.52	16.95	16.95	-7.68%	57,155,194
Feb 4, 2026	17.30	18.99	17.25	18.36	18.36	4.50%	79,941,370
Feb 3, 2026	16.60	17.77	16.60	17.57	17.57	5.84%	57,328,120
Feb 2, 2026	16.59	17.19	16.25	16.60	16.60	2.60%	48,798,070
Jan 30, 2026	17.01	17.45	16.18	16.18	16.18	-10.01%	59,216,560
Jan 29, 2026	17.17	18.50	17.15	17.98	17.98	-0.17%	79,251,720
Jan 28, 2026	17.15	19.05	16.96	18.01	18.01	3.09%	111,094,900
Jan 27, 2026	15.60	17.47	15.50	17.47	17.47	10.01%	81,708,920
Jan 26, 2026	16.96	17.28	15.75	15.88	15.88	-2.22%	93,633,150
Jan 23, 2026	15.02	16.24	15.02	16.24	16.24	10.03%	39,979,510
Jan 22, 2026	14.86	15.25	14.53	14.76	14.76	-1.27%	30,818,770
Jan 21, 2026	14.50	15.50	14.50	14.95	14.95	2.12%	34,937,880
Jan 20, 2026	15.07	15.62	14.50	14.64	14.64	-2.20%	38,656,317
Jan 19, 2026	15.13	15.53	14.95	14.97	14.97	-1.71%	40,803,835
Jan 16, 2026	14.84	15.44	14.69	15.23	15.23	2.63%	53,202,800
Jan 15, 2026	14.36	15.74	14.36	14.84	14.84	3.70%	65,405,950
Jan 14, 2026	14.28	14.94	14.13	14.31	14.31	-0.35%	38,841,170
Jan 13, 2026	15.10	15.10	14.10	14.36	14.36	-5.65%	43,840,430
Jan 12, 2026	14.65	15.27	14.64	15.22	15.22	4.25%	56,551,910
Jan 9, 2026	14.95	15.27	14.32	14.60	14.60	-1.02%	57,087,323
Jan 8, 2026	14.28	14.77	14.20	14.75	14.75	1.72%	36,740,590
Jan 7, 2026	14.21	14.65	14.21	14.50	14.50	0.76%	30,074,100
Jan 6, 2026	14.06	14.96	14.06	14.39	14.39	2.49%	32,551,440
Jan 5, 2026	14.46	14.55	13.89	14.04	14.04	-1.75%	32,051,440
Dec 31, 2025	14.30	14.75	13.97	14.29	14.29	0.99%	35,491,580
Dec 30, 2025	14.45	14.63	14.06	14.15	14.15	-4.07%	42,539,820
Dec 29, 2025	15.07	15.28	14.64	14.75	14.75	-3.72%	56,186,900
Dec 26, 2025	14.85	16.20	14.80	15.32	15.32	2.13%	72,743,450
Dec 25, 2025	14.98	15.30	14.68	15.00	15.00	-	53,311,130
Dec 24, 2025	13.92	15.40	13.74	15.00	15.00	7.14%	65,042,050
Dec 23, 2025	14.34	14.35	13.82	14.00	14.00	-2.37%	30,011,000
Dec 22, 2025	14.46	14.60	14.16	14.34	14.34	-2.25%	39,510,950
Dec 19, 2025	14.29	14.99	14.10	14.67	14.67	4.79%	58,465,170
Dec 18, 2025	13.86	14.18	13.69	14.00	14.00	0.50%	47,004,120