Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	13.66	14.30	13.40	13.93	13.93	1.16%	75,784,610
Dec 16, 2025	12.78	13.77	12.27	13.77	13.77	9.98%	62,669,270
Dec 15, 2025	12.45	12.83	12.42	12.52	12.52	-0.24%	15,055,080
Dec 12, 2025	12.90	13.00	12.50	12.55	12.55	-3.16%	20,061,620
Dec 11, 2025	13.36	13.38	12.91	12.96	12.96	-3.07%	19,025,150
Dec 10, 2025	13.60	13.85	13.27	13.37	13.37	-1.55%	20,729,230
Dec 9, 2025	13.66	13.86	13.50	13.58	13.58	-1.52%	30,604,210
Dec 8, 2025	12.88	14.26	12.85	13.79	13.79	6.40%	52,545,310
Dec 5, 2025	12.75	13.27	12.70	12.96	12.96	1.33%	18,499,280
Dec 4, 2025	13.10	13.33	12.76	12.79	12.79	-4.12%	24,125,450
Dec 3, 2025	13.43	13.76	13.22	13.34	13.34	0.53%	27,068,610
Dec 2, 2025	13.25	13.56	13.12	13.27	13.27	-0.60%	18,028,400
Dec 1, 2025	13.33	13.43	13.15	13.35	13.35	1.52%	26,641,270
Nov 28, 2025	13.29	13.44	12.80	13.15	13.15	-0.98%	44,499,630
Nov 27, 2025	12.07	13.28	12.07	13.28	13.28	10.02%	36,283,640
Nov 26, 2025	12.30	12.35	12.07	12.07	12.07	-1.07%	15,102,770
Nov 25, 2025	11.89	12.65	11.81	12.20	12.20	2.95%	23,892,210
Nov 24, 2025	12.17	12.23	11.70	11.85	11.85	-1.25%	22,039,020
Nov 21, 2025	12.60	12.72	11.94	12.00	12.00	-7.76%	37,440,370
Nov 20, 2025	13.84	13.84	12.78	13.01	13.01	-4.48%	66,367,740
Nov 19, 2025	13.62	13.62	13.62	13.62	13.62	10.02%	15,730,750
Nov 18, 2025	12.21	13.00	12.13	12.38	12.38	0.41%	30,471,850
Nov 17, 2025	12.37	12.58	12.20	12.33	12.33	-0.08%	10,580,030
Nov 14, 2025	12.13	12.58	12.10	12.34	12.34	0.57%	14,858,870
Nov 13, 2025	12.16	12.42	12.14	12.27	12.27	0.57%	12,481,650
Nov 12, 2025	12.35	12.55	12.04	12.20	12.20	-1.61%	18,579,320
Nov 11, 2025	12.29	12.50	12.29	12.40	12.40	1.39%	19,762,890