Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.35	10.70	10.16	10.20	10.20	-2.49%	17,051,918
Jul 23, 2026	9.51	10.46	9.51	10.46	10.46	9.99%	16,735,080
Jul 22, 2026	9.68	9.80	9.47	9.51	9.51	-1.96%	9,741,300
Jul 21, 2026	9.51	9.85	9.02	9.70	9.70	2.00%	15,602,820
Jul 20, 2026	10.20	10.35	9.32	9.51	9.51	-6.86%	15,950,020
Jul 17, 2026	10.50	10.55	10.07	10.21	10.21	-3.95%	12,556,748
Jul 16, 2026	10.71	10.95	10.60	10.63	10.63	-2.48%	10,730,500
Jul 15, 2026	10.92	11.25	10.82	10.90	10.90	-0.18%	10,979,020
Jul 14, 2026	10.92	11.14	10.56	10.92	10.92	0.18%	11,729,440
Jul 13, 2026	11.53	11.56	10.90	10.90	10.90	-5.38%	17,126,260
Jul 10, 2026	10.92	12.03	10.88	11.52	11.52	5.30%	28,454,503
Jul 9, 2026	11.15	11.59	10.68	10.94	10.94	-1.71%	16,003,349
Jul 8, 2026	11.49	11.68	11.12	11.13	11.13	-3.97%	12,406,105
Jul 7, 2026	11.80	12.10	11.40	11.59	11.59	-1.19%	14,055,830
Jul 6, 2026	12.54	12.77	11.71	11.73	11.73	-5.63%	17,169,870
Jul 3, 2026	12.90	12.90	12.41	12.43	12.43	-2.74%	15,488,631
Jul 2, 2026	13.40	13.40	12.78	12.78	12.78	-5.05%	26,636,014
Jul 1, 2026	12.51	13.46	12.48	13.46	13.46	9.97%	37,535,660
Jun 30, 2026	11.12	12.24	11.05	12.24	12.24	9.97%	26,862,286
Jun 29, 2026	11.74	11.93	11.03	11.13	11.13	-7.71%	26,405,460
Jun 26, 2026	11.84	12.65	11.83	12.06	12.06	1.94%	22,847,770
Jun 25, 2026	12.07	12.25	11.80	11.83	11.83	-3.03%	20,766,190
Jun 24, 2026	12.30	12.59	11.76	12.20	12.20	-1.93%	26,419,040
Jun 23, 2026	13.06	13.14	12.33	12.44	12.44	-4.53%	27,185,370
Jun 22, 2026	13.98	14.18	12.84	13.03	13.03	-8.69%	39,508,764
Jun 18, 2026	15.60	15.79	14.27	14.27	14.27	-10.03%	40,772,310
Jun 17, 2026	16.10	16.42	15.70	15.86	15.86	-1.12%	28,897,470
Jun 16, 2026	16.50	16.54	15.83	16.04	16.04	-1.90%	33,873,050
Jun 15, 2026	16.16	16.55	16.01	16.35	16.35	-0.79%	34,117,420
Jun 12, 2026	15.58	16.50	15.34	16.48	16.48	5.17%	38,550,370
Jun 11, 2026	15.13	15.91	14.70	15.67	15.67	1.89%	24,594,996
Jun 10, 2026	16.16	16.26	15.15	15.38	15.38	-7.13%	32,236,870
Jun 9, 2026	16.28	16.57	15.81	16.56	16.56	-0.06%	36,893,181
Jun 8, 2026	15.50	16.57	15.47	16.57	16.57	4.41%	49,785,540
Jun 5, 2026	15.82	15.99	15.46	15.87	15.87	0.32%	30,454,154
Jun 4, 2026	15.57	15.92	15.45	15.82	15.82	0.44%	30,471,056
Jun 3, 2026	15.04	16.06	15.04	15.75	15.75	1.88%	44,565,710
Jun 2, 2026	14.34	15.93	13.80	15.46	15.46	6.77%	51,094,368
Jun 1, 2026	14.43	14.79	14.38	14.48	14.48	0.07%	16,837,350
May 29, 2026	15.32	15.60	14.31	14.47	14.47	-4.30%	27,182,207
May 28, 2026	15.22	15.34	14.82	15.12	15.12	-0.79%	24,405,668
May 27, 2026	15.47	15.84	15.08	15.24	15.24	-1.17%	31,903,886
May 26, 2026	15.19	16.15	15.09	15.42	15.42	4.05%	47,112,753
May 25, 2026	14.95	15.00	14.45	14.82	14.82	1.93%	16,487,500
May 22, 2026	14.09	14.59	14.09	14.54	14.54	3.34%	16,184,631
May 21, 2026	14.62	14.92	14.00	14.07	14.07	-3.70%	18,807,612
May 20, 2026	14.88	14.90	14.56	14.61	14.61	-2.14%	15,079,294
May 19, 2026	14.79	15.26	14.58	14.93	14.93	0.81%	18,061,211
May 18, 2026	15.06	15.10	14.71	14.81	14.81	-2.12%	18,591,906
May 15, 2026	14.98	15.20	14.48	15.13	15.13	1.00%	28,386,801