Cubtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.05	18.05	17.45	18.00	18.00	-0.28%	54,071
May 28, 2026	18.10	18.60	17.40	18.05	18.05	1.69%	146,944
May 27, 2026	18.10	18.25	17.40	17.75	17.75	-1.39%	136,918
May 26, 2026	18.65	18.65	17.60	18.00	18.00	-3.49%	188,967
May 25, 2026	19.00	19.35	18.05	18.65	18.65	-1.84%	119,147
May 22, 2026	18.20	19.25	17.70	19.00	19.00	6.15%	160,927
May 21, 2026	18.25	18.25	17.75	17.90	17.90	-1.92%	92,643
May 20, 2026	18.30	18.30	17.85	18.25	18.25	1.39%	27,764
May 19, 2026	18.35	18.35	17.65	18.00	18.00	-1.91%	110,224
May 18, 2026	18.95	18.95	18.00	18.35	18.35	-3.17%	196,564
May 15, 2026	19.60	19.60	18.90	18.95	18.95	-1.30%	217,222
May 14, 2026	19.90	19.90	19.10	19.20	19.20	-3.52%	64,334
May 13, 2026	19.20	20.00	18.90	19.90	19.90	3.65%	97,225
May 12, 2026	19.45	19.45	18.85	19.20	19.20	-1.29%	209,340
May 11, 2026	19.70	19.75	19.15	19.45	19.45	-2.26%	121,831
May 8, 2026	20.30	20.30	19.65	19.90	19.90	-2.45%	119,309
May 7, 2026	21.35	21.40	19.80	20.40	20.40	-3.77%	306,591
May 6, 2026	20.90	21.60	20.25	21.20	21.20	-1.62%	285,029
May 5, 2026	23.15	23.15	21.00	21.55	21.55	-6.91%	510,632
May 4, 2026	21.00	23.80	20.90	23.15	23.15	9.72%	1,004,578
Apr 30, 2026	21.15	21.45	19.75	21.10	21.10	-0.94%	2,497,025
Apr 29, 2026	19.80	22.00	19.30	21.30	21.30	5.97%	2,534,027
Apr 28, 2026	20.00	20.20	18.40	20.10	20.10	-0.50%	2,360,183
Apr 27, 2026	19.20	22.00	19.10	20.20	20.20	5.21%	2,833,586
Apr 24, 2026	19.00	19.80	18.75	19.20	19.20	1.05%	89,456
Apr 23, 2026	20.50	21.10	17.50	19.00	19.00	-9.74%	478,789
Apr 22, 2026	21.35	21.50	20.25	21.05	21.05	-1.41%	568,464
Apr 21, 2026	19.35	22.10	19.35	21.35	21.35	10.34%	655,182
Apr 20, 2026	20.05	20.05	18.40	19.35	19.35	0.52%	275,322
Apr 17, 2026	21.90	22.00	19.20	19.25	19.25	-13.48%	582,316
Apr 16, 2026	20.20	24.00	19.60	22.25	22.25	14.69%	862,536
Apr 15, 2026	17.45	19.40	17.35	19.40	19.40	9.92%	124,915
Apr 14, 2026	18.05	18.35	17.15	17.65	17.65	-2.22%	150,700
Apr 13, 2026	17.45	18.05	17.45	18.05	18.05	2.56%	33,060
Apr 10, 2026	17.95	17.95	17.10	17.60	17.60	-1.95%	92,260
Apr 9, 2026	18.65	18.65	17.65	17.95	17.95	-1.91%	96,897
Apr 8, 2026	19.00	19.20	18.15	18.30	18.30	-4.44%	124,836
Apr 7, 2026	18.65	19.55	18.65	19.15	19.15	4.08%	90,204
Apr 2, 2026	18.55	19.35	18.40	18.40	18.40	-3.66%	124,415
Apr 1, 2026	19.50	19.60	18.05	19.10	19.10	-2.30%	196,599
Mar 31, 2026	23.10	23.60	18.55	19.55	19.55	-15.37%	472,745
Mar 30, 2026	19.20	24.40	19.20	23.10	23.10	18.46%	488,587
Mar 27, 2026	19.80	19.85	19.30	19.50	19.50	-2.01%	51,050
Mar 26, 2026	19.95	20.60	19.05	19.90	19.90	-0.50%	260,701
Mar 25, 2026	20.90	20.90	18.55	20.00	20.00	-2.44%	561,103
Mar 24, 2026	22.10	24.05	20.40	20.50	20.50	-5.75%	424,507
Mar 23, 2026	17.80	22.15	17.50	21.75	21.75	22.19%	514,327
Mar 20, 2026	18.00	18.70	17.20	17.80	17.80	-4.56%	459,305
Mar 19, 2026	17.00	19.90	15.30	18.65	18.65	6.88%	739,403
Mar 18, 2026	13.95	17.45	13.60	17.45	17.45	27.84%	331,941