Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.60	11.84	11.45	11.65	11.65	0.60%	10,770,210
Aug 13, 2026	12.04	12.07	11.57	11.58	11.58	-2.85%	12,510,209
Aug 12, 2026	11.67	11.99	11.62	11.92	11.92	1.36%	12,528,140
Aug 11, 2026	11.42	11.95	11.41	11.76	11.76	1.91%	13,449,210
Aug 10, 2026	11.50	11.55	11.25	11.54	11.54	0.79%	8,085,337
Aug 7, 2026	11.21	11.51	11.09	11.45	11.45	2.14%	11,132,804
Aug 6, 2026	11.10	11.38	11.03	11.21	11.21	-0.09%	10,147,670
Aug 5, 2026	11.03	11.33	10.96	11.22	11.22	1.81%	11,853,604
Aug 4, 2026	11.00	11.22	10.87	11.02	11.02	0.73%	10,715,140
Aug 3, 2026	10.65	11.03	10.63	10.94	10.94	1.77%	12,296,100
Jul 31, 2026	10.68	10.88	10.68	10.75	10.75	0.47%	12,085,016
Jul 30, 2026	10.89	10.93	10.57	10.70	10.70	0.75%	14,757,529
Jul 29, 2026	10.40	10.66	10.15	10.62	10.62	2.51%	11,635,550
Jul 28, 2026	10.50	10.60	10.34	10.36	10.36	-0.48%	8,950,947
Jul 27, 2026	10.29	10.43	10.13	10.41	10.41	2.06%	11,136,391
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