QubicGames Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.85	0.85	0.80	0.80	0.80	-5.66%	6,322
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	4.69%	71
Feb 10, 2026	0.80	0.81	0.80	0.81	0.81	-2.41%	4,200
Feb 6, 2026	0.81	0.85	0.73	0.83	0.83	-2.35%	63,832
Feb 5, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	9,437
Feb 4, 2026	0.94	0.94	0.90	0.90	0.90	-4.66%	1,220
Feb 3, 2026	0.90	0.95	0.90	0.94	0.94	4.89%	7,537
Feb 2, 2026	0.89	0.90	0.88	0.90	0.90	0.90%	1,621
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	3.72%	83
Jan 29, 2026	0.85	0.86	0.80	0.86	0.86	-4.44%	8,788
Jan 28, 2026	0.88	0.90	0.78	0.90	0.90	1.81%	8,736
Jan 27, 2026	0.90	0.90	0.85	0.88	0.88	-4.95%	6,720
Jan 26, 2026	0.91	0.93	0.85	0.93	0.93	-2.11%	14,629
Jan 23, 2026	0.96	0.96	0.90	0.95	0.95	-3.46%	76,425
Jan 22, 2026	0.99	0.99	0.95	0.98	0.98	2.93%	45,350
Jan 21, 2026	0.96	0.96	0.96	0.96	0.96	-3.82%	235
Jan 20, 2026	0.99	1.00	0.95	0.99	0.99	1.64%	7,494
Jan 19, 2026	0.98	0.98	0.98	0.98	0.98	1.88%	459
Jan 16, 2026	0.94	0.98	0.93	0.96	0.96	2.35%	13,771
Jan 15, 2026	0.91	0.95	0.90	0.94	0.94	3.08%	3,389
Jan 14, 2026	0.90	0.91	0.90	0.91	0.91	-1.94%	598
Jan 13, 2026	0.93	0.93	0.93	0.93	0.93	-	25
Jan 12, 2026	0.87	0.93	0.86	0.93	0.93	3.11%	6,303
Jan 9, 2026	0.90	0.90	0.86	0.90	0.90	-0.22%	2,818
Jan 8, 2026	0.91	0.91	0.90	0.90	0.90	-	578
Jan 7, 2026	0.90	0.93	0.90	0.90	0.90	8.67%	5,085
Jan 5, 2026	0.90	0.90	0.83	0.83	0.83	-7.57%	1,674
Jan 2, 2026	0.87	0.90	0.85	0.90	0.90	3.22%	2,660
Dec 30, 2025	0.78	0.90	0.78	0.87	0.87	16.00%	18,438
Dec 29, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	14,315
Dec 23, 2025	0.77	0.80	0.75	0.78	0.78	-	20,933
Dec 22, 2025	0.80	0.82	0.76	0.78	0.78	11.43%	24,654
Dec 19, 2025	0.95	0.98	0.70	0.70	0.70	-25.53%	47,807
Dec 18, 2025	0.98	0.98	0.93	0.94	0.94	-4.67%	3,903
Dec 17, 2025	0.92	0.99	0.92	0.99	0.99	3.79%	10,705
Dec 16, 2025	0.94	0.99	0.90	0.95	0.95	-	18,243
Dec 15, 2025	1.11	1.11	0.90	0.95	0.95	-20.83%	108,670
Dec 12, 2025	1.18	1.20	1.14	1.20	1.20	2.13%	2,145
Dec 10, 2025	1.14	1.18	1.14	1.18	1.18	-	727
Dec 9, 2025	1.19	1.19	1.12	1.18	1.18	4.44%	1,733
Dec 8, 2025	1.20	1.21	1.13	1.13	1.13	-6.25%	3,136
Dec 4, 2025	1.15	1.23	1.15	1.20	1.20	-	5,827
Dec 3, 2025	1.20	1.20	1.20	1.20	1.20	-2.04%	1,000
Dec 2, 2025	1.19	1.23	1.19	1.23	1.23	2.08%	6,970
Dec 1, 2025	1.20	1.20	1.20	1.20	1.20	3.45%	2,678
Nov 28, 2025	1.17	1.18	1.16	1.16	1.16	1.31%	1,019
Nov 27, 2025	1.13	1.15	1.13	1.15	1.15	0.44%	1,708
Nov 26, 2025	1.14	1.14	1.14	1.14	1.14	-1.72%	2,393
Nov 25, 2025	1.12	1.18	1.12	1.16	1.16	-0.85%	4,161
Nov 24, 2025	1.14	1.18	1.10	1.17	1.17	3.08%	7,519