Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.56	14.07	13.33	13.95	13.95	0.65%	16,648,850
Mar 26, 2026	14.65	14.70	13.81	13.86	13.86	-5.07%	23,930,140
Mar 25, 2026	14.48	14.65	14.35	14.60	14.60	0.83%	25,650,560
Mar 24, 2026	14.29	14.59	13.79	14.48	14.48	3.21%	29,950,220
Mar 23, 2026	13.85	14.48	13.76	14.03	14.03	0.21%	28,114,600
Mar 20, 2026	13.71	14.66	13.60	14.00	14.00	1.97%	22,783,960
Mar 19, 2026	13.88	14.08	13.65	13.73	13.73	-2.56%	12,096,920
Mar 18, 2026	13.98	14.26	13.80	14.09	14.09	0.50%	11,578,050
Mar 17, 2026	14.30	14.59	14.00	14.02	14.02	-1.34%	13,763,380
Mar 16, 2026	14.15	14.36	14.11	14.21	14.21	-0.35%	10,212,160
Mar 13, 2026	14.27	14.55	14.16	14.26	14.26	-0.83%	13,010,640
Mar 12, 2026	14.70	14.72	14.20	14.38	14.38	-1.91%	17,282,560
Mar 11, 2026	14.68	14.96	14.57	14.66	14.66	0.14%	21,425,300
Mar 10, 2026	14.60	14.72	14.45	14.64	14.64	0.83%	16,085,610
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