Cubtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.80	15.95	15.65	15.75	15.75	-0.32%	60,746
Feb 10, 2026	15.80	15.90	15.65	15.80	15.80	0.64%	26,106
Feb 9, 2026	16.25	16.30	15.70	15.70	15.70	0.96%	68,767
Feb 6, 2026	15.75	16.10	15.50	15.55	15.55	-0.96%	74,530
Feb 5, 2026	16.05	16.05	15.50	15.70	15.70	-2.18%	31,361
Feb 4, 2026	15.75	16.05	15.55	16.05	16.05	2.23%	66,611
Feb 3, 2026	16.00	16.10	15.50	15.70	15.70	-1.88%	28,593
Feb 2, 2026	16.10	16.20	15.85	16.00	16.00	-1.23%	109,605
Jan 30, 2026	16.40	16.60	16.00	16.20	16.20	0.31%	63,203
Jan 29, 2026	16.50	16.65	16.15	16.15	16.15	-2.42%	26,215
Jan 28, 2026	16.85	16.95	16.15	16.55	16.55	-1.49%	284,331
Jan 27, 2026	16.90	17.20	16.80	16.80	16.80	-0.59%	68,965
Jan 26, 2026	17.10	17.30	16.85	16.90	16.90	-1.17%	87,515
Jan 23, 2026	16.90	17.55	16.85	17.10	17.10	1.18%	119,754
Jan 22, 2026	16.85	17.40	16.85	16.90	16.90	-	56,612
Jan 21, 2026	16.90	17.55	16.90	16.90	16.90	-	32,054
Jan 20, 2026	17.60	17.60	16.90	16.90	16.90	-3.98%	48,155
Jan 19, 2026	17.05	17.60	16.90	17.60	17.60	0.28%	84,769
Jan 16, 2026	17.00	17.55	16.90	17.55	17.55	3.85%	18,578
Jan 15, 2026	17.10	17.60	16.90	16.90	16.90	-1.17%	55,093
Jan 14, 2026	17.25	17.60	17.10	17.10	17.10	-2.56%	65,046
Jan 13, 2026	17.35	17.55	17.15	17.55	17.55	0.29%	47,431
Jan 12, 2026	17.20	18.00	17.10	17.50	17.50	1.74%	103,224
Jan 9, 2026	17.40	17.50	17.20	17.20	17.20	-3.91%	28,002
Jan 8, 2026	17.60	18.05	17.20	17.90	17.90	0.28%	65,089
Jan 7, 2026	17.95	17.95	17.40	17.85	17.85	-0.56%	53,076
Jan 6, 2026	17.75	17.95	17.45	17.95	17.95	-0.28%	23,178
Jan 5, 2026	17.75	18.10	17.45	18.00	18.00	-0.55%	36,776
Jan 2, 2026	17.60	18.10	17.20	18.10	18.10	4.93%	118,736
Dec 31, 2025	17.25	17.65	17.25	17.25	17.25	-	13,172
Dec 30, 2025	17.25	18.10	17.25	17.25	17.25	-	29,382
Dec 29, 2025	17.40	18.10	17.25	17.25	17.25	-0.58%	28,480
Dec 26, 2025	17.40	18.10	17.30	17.35	17.35	-1.42%	25,209
Dec 24, 2025	17.55	18.10	17.40	17.60	17.60	0.28%	35,508
Dec 23, 2025	18.05	18.45	17.55	17.55	17.55	-2.50%	14,458
Dec 22, 2025	17.60	18.60	17.60	18.00	18.00	1.69%	48,645
Dec 19, 2025	17.80	18.50	17.50	17.70	17.70	-0.56%	57,395
Dec 18, 2025	17.80	18.55	17.80	17.80	17.80	-2.73%	12,259
Dec 17, 2025	18.25	18.30	17.80	18.30	18.30	0.27%	3,062
Dec 16, 2025	18.20	18.25	17.60	18.25	18.25	0.55%	5,659
Dec 15, 2025	18.10	18.15	18.10	18.15	18.15	1.68%	3,315
Dec 12, 2025	17.85	18.10	17.75	17.85	17.85	0.85%	43,148
Dec 11, 2025	17.60	18.20	17.50	17.70	17.70	-2.75%	41,384
Dec 10, 2025	17.40	18.20	17.40	18.20	18.20	1.68%	27,053
Dec 9, 2025	18.00	18.00	17.40	17.90	17.90	-0.28%	24,061
Dec 8, 2025	18.80	18.90	17.25	17.95	17.95	-5.03%	143,432
Dec 5, 2025	18.85	18.90	18.20	18.90	18.90	0.27%	9,488
Dec 4, 2025	18.00	18.85	17.90	18.85	18.85	4.72%	41,079
Dec 3, 2025	18.00	18.00	17.35	18.00	18.00	-	21,365
Dec 2, 2025	18.50	18.65	17.80	18.00	18.00	-3.23%	60,709