Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.52	11.82	11.47	11.74	11.74	0.77%	4,730,855
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%	14,256,180
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%	10,770,210
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