Cybrid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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