Cubic Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.25	0.26	0.24	0.25	0.25	-	77,961,310
Apr 20, 2026	0.26	0.26	0.24	0.25	0.25	-3.85%	51,027,870
Apr 17, 2026	0.26	0.27	0.25	0.26	0.26	-	39,635,910
Apr 16, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	46,860,500
Apr 15, 2026	0.28	0.30	0.27	0.27	0.27	-6.90%	44,087,700
Apr 14, 2026	0.28	0.31	0.26	0.29	0.29	3.57%	63,470,040
Apr 13, 2026	0.29	0.30	0.27	0.28	0.28	-6.67%	47,812,690
Apr 10, 2026	0.29	0.33	0.28	0.30	0.30	3.45%	60,106,570
Apr 9, 2026	0.32	0.32	0.28	0.29	0.29	-9.38%	58,949,778
Apr 8, 2026	0.33	0.34	0.31	0.32	0.32	-	48,955,568
Apr 7, 2026	0.37	0.37	0.32	0.32	0.32	-13.51%	68,429,370
Apr 3, 2026	0.40	0.41	0.35	0.37	0.37	-7.50%	73,879,911
Apr 2, 2026	0.39	0.44	0.39	0.40	0.40	-	76,511,980
Apr 1, 2026	0.46	0.48	0.40	0.40	0.40	-20.00%	122,065,600
Mar 31, 2026	0.60	0.67	0.48	0.50	0.50	-73.26%	173,248,200
Feb 13, 2026	2.04	2.34	1.87	1.87	1.87	-20.09%	91,781,794
Feb 12, 2026	2.91	3.13	2.34	2.34	2.34	-19.86%	139,579,433
Feb 11, 2026	2.70	3.33	2.32	2.92	2.92	5.04%	191,714,600
Feb 5, 2026	2.42	2.78	2.42	2.78	2.78	19.83%	126,317,878
Feb 4, 2026	1.54	2.32	1.54	2.32	2.32	20.21%	158,965,800
Jan 29, 2026	1.53	1.93	1.44	1.93	1.93	19.88%	150,701,100
Jan 28, 2026	1.33	1.63	1.14	1.61	1.61	16.67%	152,560,267
Jan 27, 2026	1.14	1.38	1.14	1.38	1.38	20.00%	121,862,100
Jan 26, 2026	1.05	1.30	1.05	1.15	1.15	-12.21%	107,232,600
Jan 23, 2026	1.32	1.38	1.09	1.31	1.31	13.91%	171,389,800
Jan 22, 2026	1.13	1.15	1.07	1.15	1.15	19.79%	85,251,239
Jan 21, 2026	0.95	0.96	0.89	0.96	0.96	20.00%	70,623,409
Jan 20, 2026	0.73	0.80	0.73	0.80	0.80	19.40%	28,738,245
Jan 16, 2026	0.80	0.82	0.66	0.67	0.67	-19.28%	81,118,513
Jan 15, 2026	0.90	0.91	0.80	0.83	0.83	-9.78%	68,791,068
Jan 14, 2026	0.95	0.97	0.92	0.92	0.92	-5.15%	44,466,920
Jan 13, 2026	1.01	1.02	0.92	0.97	0.97	-3.96%	59,247,178
Jan 12, 2026	1.02	1.03	1.00	1.01	1.01	-	30,504,190
Jan 9, 2026	1.03	1.04	1.00	1.01	1.01	-2.88%	45,086,510
Jan 8, 2026	1.01	1.07	1.00	1.04	1.04	2.97%	51,125,690
Jan 7, 2026	1.03	1.04	1.01	1.01	1.01	-2.88%	34,853,400
Jan 6, 2026	1.03	1.06	1.01	1.04	1.04	-	39,816,110
Jan 5, 2026	1.06	1.08	1.02	1.04	1.04	1.96%	39,582,990
Dec 31, 2025	1.07	1.11	1.00	1.02	1.02	-6.42%	65,615,190
Dec 30, 2025	1.11	1.18	1.09	1.09	1.09	-	59,805,310
Dec 29, 2025	1.12	1.16	1.08	1.09	1.09	-6.84%	62,314,690
Dec 26, 2025	1.18	1.23	1.15	1.17	1.17	-2.50%	64,832,050
Dec 25, 2025	1.11	1.30	1.09	1.20	1.20	6.19%	95,349,130
Dec 24, 2025	1.06	1.17	1.06	1.13	1.13	-0.88%	70,114,350
Dec 23, 2025	1.35	1.38	1.13	1.14	1.14	-10.94%	113,790,900
Dec 22, 2025	1.10	1.28	1.09	1.28	1.28	19.63%	98,399,320
Dec 19, 2025	1.14	1.19	1.06	1.07	1.07	-10.08%	89,493,220
Dec 18, 2025	1.24	1.32	1.18	1.19	1.19	-7.03%	75,475,790
Dec 17, 2025	1.35	1.37	1.22	1.28	1.28	-7.25%	81,981,940
Dec 16, 2025	1.43	1.47	1.36	1.38	1.38	-6.12%	56,247,390