Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.95	10.09	9.46	9.47	9.47	-6.97%	11,107,100
Oct 29, 2026	10.10	10.36	10.06	10.18	10.18	-	6,567,100
Oct 28, 2026	10.11	10.29	9.99	10.18	10.18	1.70%	5,991,700
Oct 27, 2026	10.31	10.48	10.00	10.01	10.01	-3.00%	5,193,400
Oct 26, 2026	10.34	10.46	10.17	10.32	10.32	-0.58%	5,789,900
Oct 23, 2026	10.67	10.67	9.64	10.38	10.38	1.47%	11,567,102
Oct 22, 2026	10.34	10.62	10.23	10.23	10.23	-1.54%	7,664,681
Oct 21, 2026	10.49	10.74	10.32	10.39	10.39	-0.29%	5,775,300
Oct 20, 2026	10.36	10.49	10.28	10.42	10.42	0.10%	3,979,700
Oct 19, 2026	10.37	10.62	10.21	10.41	10.41	-0.29%	4,846,000
Oct 16, 2026	10.52	10.67	10.34	10.44	10.44	0.97%	5,945,900
Oct 15, 2026	10.50	10.61	10.22	10.34	10.34	-4.17%	7,985,820
Oct 14, 2026	11.04	11.19	10.77	10.79	10.79	-2.44%	5,422,303
Oct 13, 2026	11.07	11.12	10.47	11.06	11.06	-0.90%	10,609,000
Oct 12, 2026	11.26	11.31	10.90	11.16	11.16	-1.24%	9,250,903
Oct 9, 2026	11.36	11.38	10.75	11.30	11.30	-	9,913,014
Oct 8, 2026	11.46	11.59	11.22	11.30	11.30	-1.40%	7,535,630
Sep 30, 2026	11.80	11.82	11.45	11.46	11.46	-1.72%	5,765,503
Sep 29, 2026	11.66	11.82	11.47	11.66	11.66	-	9,066,577
Sep 28, 2026	11.59	12.12	11.14	11.66	11.66	0.69%	16,703,200
Sep 24, 2026	11.79	11.84	11.55	11.58	11.58	-2.28%	6,388,200
Sep 23, 2026	11.89	12.09	11.82	11.85	11.85	-0.75%	7,601,317
Sep 22, 2026	12.30	12.30	11.86	11.94	11.94	-1.89%	10,903,000
Sep 21, 2026	11.94	12.32	11.82	12.17	12.17	2.96%	13,649,417
Sep 18, 2026	11.36	11.83	11.36	11.82	11.82	4.42%	10,079,710
Sep 17, 2026	11.60	11.60	11.22	11.32	11.32	-1.65%	5,237,277
Sep 16, 2026	11.30	11.55	11.19	11.51	11.51	1.86%	6,098,300
Sep 15, 2026	11.34	11.58	11.28	11.30	11.30	-1.40%	5,191,200
Sep 14, 2026	11.40	11.60	11.26	11.46	11.46	0.44%	6,183,700
Sep 11, 2026	11.73	11.73	11.18	11.41	11.41	-3.39%	9,386,400
Sep 10, 2026	11.52	11.89	11.47	11.81	11.81	1.37%	7,552,103
Sep 9, 2026	11.70	11.99	11.61	11.65	11.65	-0.43%	8,143,308
Sep 8, 2026	11.16	11.85	11.12	11.70	11.70	4.84%	14,256,189
Sep 7, 2026	11.15	11.27	11.10	11.16	11.16	0.09%	5,655,200
Sep 4, 2026	11.13	11.43	11.08	11.15	11.15	0.18%	8,082,708
Sep 3, 2026	11.39	11.43	11.08	11.13	11.13	-1.07%	6,046,416
Sep 2, 2026	11.43	11.44	11.00	11.25	11.25	-2.51%	6,633,505
Sep 1, 2026	11.62	11.68	11.45	11.54	11.54	-0.69%	5,930,100
Aug 31, 2026	11.70	11.70	11.40	11.62	11.62	-1.53%	8,472,200
Aug 28, 2026	11.75	12.00	11.68	11.80	11.80	0.68%	8,348,872
Aug 27, 2026	11.60	11.78	11.50	11.72	11.72	0.34%	6,233,060
Aug 26, 2026	11.72	12.03	11.66	11.68	11.68	0.17%	6,648,930
Aug 25, 2026	11.55	11.72	11.36	11.66	11.66	0.69%	6,361,705
Aug 24, 2026	11.57	11.90	11.42	11.58	11.58	0.61%	7,201,103
Aug 21, 2026	11.38	11.59	11.28	11.51	11.51	0.70%	4,883,500
Aug 20, 2026	11.61	11.65	11.38	11.43	11.43	-0.52%	5,946,500
Aug 19, 2026	11.83	11.83	11.45	11.49	11.49	-3.61%	9,983,691
Aug 18, 2026	11.92	12.16	11.83	11.92	11.92	-0.50%	6,932,272
Aug 17, 2026	11.66	11.99	11.59	11.98	11.98	2.83%	9,919,700
Aug 14, 2026	11.60	11.84	11.45	11.65	11.65	0.60%	10,770,213