Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	15.29	15.44	14.97	14.98	14.98	-1.32%	29,194,000
May 13, 2026	14.70	15.37	14.66	15.18	15.18	2.50%	26,755,490
May 12, 2026	14.71	15.05	14.55	14.81	14.81	0.68%	23,357,520
May 11, 2026	14.43	14.78	14.43	14.71	14.71	2.22%	20,581,400
May 8, 2026	14.15	14.42	14.10	14.39	14.39	0.84%	14,183,280
May 7, 2026	14.02	14.43	13.98	14.27	14.27	2.07%	16,219,610
May 6, 2026	14.10	14.11	13.78	13.98	13.98	2.04%	17,796,050
Apr 30, 2026	13.44	13.95	13.30	13.70	13.70	3.09%	19,764,450
Apr 29, 2026	12.86	13.43	12.79	13.29	13.29	1.84%	17,257,300
Apr 28, 2026	13.93	13.95	12.90	13.05	13.05	-5.43%	25,993,940
Apr 27, 2026	14.10	14.10	13.54	13.80	13.80	-0.65%	16,833,990
Apr 24, 2026	14.21	14.21	13.83	13.89	13.89	-2.73%	26,862,490
Apr 23, 2026	13.53	14.88	13.53	14.28	14.28	5.54%	59,227,440
Apr 22, 2026	13.46	13.59	13.30	13.53	13.53	-0.15%	9,276,300
Apr 21, 2026	13.82	13.86	13.40	13.55	13.55	-1.53%	13,613,640
Apr 20, 2026	13.73	13.90	13.63	13.76	13.76	-0.58%	17,704,450
Apr 17, 2026	13.00	13.96	12.86	13.84	13.84	5.89%	28,936,870
Apr 16, 2026	12.86	13.15	12.75	13.07	13.07	1.63%	9,129,651
Apr 15, 2026	12.97	13.06	12.82	12.86	12.86	-0.85%	7,102,200
Apr 14, 2026	13.01	13.13	12.84	12.97	12.97	0.39%	8,008,674
Apr 13, 2026	12.75	13.01	12.69	12.92	12.92	0.86%	8,071,645
Apr 10, 2026	12.78	13.09	12.76	12.81	12.81	0.87%	8,911,600
Apr 9, 2026	12.83	12.83	12.58	12.70	12.70	-1.93%	8,684,725
Apr 8, 2026	12.50	12.95	12.50	12.95	12.95	4.77%	12,925,100
Apr 7, 2026	11.33	12.50	11.33	12.36	12.36	-1.83%	13,482,420
Apr 3, 2026	13.03	13.11	12.54	12.59	12.59	-3.45%	13,346,340
Apr 2, 2026	13.58	13.58	12.90	13.04	13.04	-2.69%	12,638,700
Apr 1, 2026	13.18	13.63	13.10	13.40	13.40	2.84%	18,474,370
Mar 31, 2026	13.56	13.65	13.00	13.03	13.03	-4.68%	18,198,270
Mar 30, 2026	13.77	13.95	13.19	13.67	13.67	-2.01%	17,803,520
Mar 27, 2026	13.56	14.07	13.33	13.95	13.95	0.65%	16,648,850
Mar 26, 2026	14.65	14.70	13.81	13.86	13.86	-5.07%	23,930,140
Mar 25, 2026	14.48	14.65	14.35	14.60	14.60	0.83%	25,650,560
Mar 24, 2026	14.29	14.59	13.79	14.48	14.48	3.21%	29,950,220
Mar 23, 2026	13.85	14.48	13.76	14.03	14.03	0.21%	28,114,600
Mar 20, 2026	13.71	14.66	13.60	14.00	14.00	1.97%	22,783,960
Mar 19, 2026	13.88	14.08	13.65	13.73	13.73	-2.56%	12,096,920
Mar 18, 2026	13.98	14.26	13.80	14.09	14.09	0.50%	11,578,050
Mar 17, 2026	14.30	14.59	14.00	14.02	14.02	-1.34%	13,763,380
Mar 16, 2026	14.15	14.36	14.11	14.21	14.21	-0.35%	10,212,160
Mar 13, 2026	14.27	14.55	14.16	14.26	14.26	-0.83%	13,010,640
Mar 12, 2026	14.70	14.72	14.20	14.38	14.38	-1.91%	17,282,560
Mar 11, 2026	14.68	14.96	14.57	14.66	14.66	0.14%	21,425,300
Mar 10, 2026	14.60	14.72	14.45	14.64	14.64	0.83%	16,085,610
Mar 9, 2026	13.86	14.56	13.86	14.52	14.52	0.55%	17,316,300