CyberTAN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	26.80	28.90	26.55	26.80	26.80	0.94%	16,460,048
May 7, 2026	26.50	26.85	26.20	26.55	26.55	1.53%	5,229,483
May 6, 2026	27.05	27.05	25.55	26.15	26.15	-1.69%	6,228,536
May 5, 2026	26.00	26.70	25.80	26.60	26.60	3.30%	5,457,232
May 4, 2026	25.55	26.10	25.10	25.75	25.75	3.41%	5,057,163
Apr 30, 2026	25.60	25.80	24.85	24.90	24.90	-0.99%	3,836,018
Apr 29, 2026	25.70	25.90	25.10	25.15	25.15	-2.14%	4,413,129
Apr 28, 2026	26.30	26.30	25.35	25.70	25.70	-1.15%	4,076,071
Apr 27, 2026	26.10	26.30	24.55	26.00	26.00	0.78%	8,628,049
Apr 24, 2026	27.85	27.85	25.75	25.80	25.80	-7.36%	11,690,257
Apr 23, 2026	31.00	31.05	27.85	27.85	27.85	-9.87%	23,447,733
Apr 22, 2026	31.00	31.75	30.45	30.90	30.90	2.49%	16,960,180
Apr 21, 2026	30.60	30.95	29.75	30.15	30.15	-0.33%	8,553,298
Apr 20, 2026	30.55	30.55	29.40	30.25	30.25	0.67%	10,993,830
Apr 17, 2026	30.75	31.00	29.90	30.05	30.05	-2.28%	9,575,499
Apr 16, 2026	30.90	31.40	30.75	30.75	30.75	0.16%	9,245,519
Apr 15, 2026	31.30	31.65	30.30	30.70	30.70	-2.38%	13,472,580
Apr 14, 2026	32.05	32.10	31.05	31.45	31.45	-1.26%	18,294,430
Apr 13, 2026	29.90	33.40	29.85	31.85	31.85	4.60%	36,896,870
Apr 10, 2026	31.50	32.30	30.35	30.45	30.45	-1.14%	35,967,280
Apr 9, 2026	30.35	31.20	29.10	30.80	30.80	0.98%	20,138,910
Apr 8, 2026	29.90	31.05	29.70	30.50	30.50	5.72%	27,107,640
Apr 7, 2026	31.30	31.30	28.60	28.85	28.85	-7.09%	31,569,080
Apr 2, 2026	34.00	34.10	30.75	31.05	31.05	-4.75%	77,056,420
Apr 1, 2026	31.50	32.60	31.50	32.60	32.60	9.95%	17,579,110
Mar 31, 2026	30.70	31.15	28.60	29.65	29.65	-3.42%	63,915,060
Mar 30, 2026	28.55	30.70	28.50	30.70	30.70	9.84%	80,433,260
Mar 27, 2026	25.40	27.95	25.40	27.95	27.95	9.82%	24,949,090
Mar 26, 2026	27.00	27.10	25.35	25.45	25.45	-0.78%	15,476,380
Mar 25, 2026	23.60	25.65	23.60	25.65	25.65	9.85%	6,578,164
Mar 24, 2026	23.50	23.65	22.90	23.35	23.35	0.86%	1,911,576
Mar 23, 2026	23.15	23.70	23.00	23.15	23.15	-2.53%	1,941,683
Mar 20, 2026	24.35	24.55	23.75	23.75	23.75	-1.66%	2,091,195
Mar 19, 2026	24.45	24.85	24.15	24.15	24.15	-2.42%	2,291,872
Mar 18, 2026	25.10	25.30	24.05	24.75	24.75	0.61%	3,150,359
Mar 17, 2026	24.30	25.00	24.20	24.60	24.60	2.93%	3,311,358
Mar 16, 2026	23.50	23.95	23.20	23.90	23.90	2.36%	2,025,243
Mar 13, 2026	23.25	23.55	22.95	23.35	23.35	-0.21%	1,596,804
Mar 12, 2026	23.95	24.20	23.25	23.40	23.40	-2.90%	3,242,288
Mar 11, 2026	23.70	24.20	23.70	24.10	24.10	2.12%	2,315,900
Mar 10, 2026	23.90	23.95	23.30	23.60	23.60	1.07%	2,006,659
Mar 9, 2026	23.35	23.80	23.00	23.35	23.35	-7.52%	4,218,288
Mar 6, 2026	25.00	25.45	24.70	25.25	25.25	-	2,302,878
Mar 5, 2026	25.10	25.85	24.95	25.25	25.25	3.48%	3,320,574
Mar 4, 2026	25.80	25.90	24.40	24.40	24.40	-7.22%	5,348,697
Mar 3, 2026	26.75	28.20	26.10	26.30	26.30	-1.87%	8,924,687
Mar 2, 2026	25.55	27.50	25.35	26.80	26.80	0.94%	6,999,678
Feb 26, 2026	26.15	26.70	25.80	26.55	26.55	1.72%	3,452,864
Feb 25, 2026	27.40	27.50	26.00	26.10	26.10	-2.97%	4,800,647
Feb 24, 2026	26.50	27.20	26.35	26.90	26.90	0.56%	6,329,754