CyberTAN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.20	31.00	29.60	30.70	30.70	4.42%	10,542,243
May 28, 2026	29.60	30.85	29.00	29.40	29.40	0.68%	13,010,170
May 27, 2026	30.50	30.60	28.85	29.20	29.20	-2.83%	8,993,802
May 26, 2026	30.70	31.00	29.50	30.05	30.05	-3.84%	13,974,740
May 25, 2026	30.05	31.65	29.55	31.25	31.25	6.47%	27,382,090
May 22, 2026	28.70	29.50	28.45	29.35	29.35	3.35%	12,614,047
May 21, 2026	28.10	28.55	27.90	28.40	28.40	1.43%	6,192,327
May 20, 2026	27.55	28.70	27.10	28.00	28.00	1.63%	6,261,492
May 19, 2026	28.50	29.00	27.50	27.55	27.55	-2.48%	8,272,985
May 18, 2026	27.45	28.60	26.80	28.25	28.25	2.91%	8,743,284
May 15, 2026	27.10	27.80	27.00	27.45	27.45	1.48%	5,701,981
May 14, 2026	28.05	28.65	27.05	27.05	27.05	-2.87%	7,668,093
May 13, 2026	28.80	28.80	27.40	27.85	27.85	-3.97%	9,058,297
May 12, 2026	28.90	29.30	28.20	29.00	29.00	4.13%	21,881,380
May 11, 2026	27.05	28.00	26.70	27.85	27.85	3.92%	7,171,165
May 8, 2026	26.80	28.90	26.55	26.80	26.80	0.94%	16,460,040
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%	6,234,700
May 5, 2026	26.00	26.70	25.80	26.60	26.60	3.30%	5,463,457
May 4, 2026	25.55	26.10	25.10	25.75	25.75	3.41%	5,061,359
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%	11,690,250
Apr 23, 2026	31.00	31.05	27.85	27.85	27.85	-9.87%	23,599,260
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