QubicGames Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.76	0.76	0.75	0.75	0.75	-4.82%	3,910
Mar 26, 2026	0.76	0.79	0.76	0.79	0.79	-0.25%	2,060
Mar 25, 2026	0.77	0.79	0.76	0.79	0.79	-	1,702
Mar 24, 2026	0.79	0.79	0.78	0.79	0.79	-	556
Mar 23, 2026	0.76	0.79	0.76	0.79	0.79	-1.25%	308
Mar 20, 2026	0.80	0.80	0.80	0.80	0.80	-	38
Mar 19, 2026	0.80	0.85	0.76	0.80	0.80	-	8,774
Mar 18, 2026	0.77	0.80	0.77	0.80	0.80	-	1,071
Mar 17, 2026	0.75	0.80	0.75	0.80	0.80	3.90%	7,283
Mar 16, 2026	0.77	0.80	0.77	0.77	0.77	0.26%	6,306
Mar 13, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	2,104
Mar 12, 2026	0.74	0.77	0.73	0.77	0.77	-	8,264
Mar 11, 2026	0.81	0.82	0.70	0.77	0.77	-8.33%	84,792
Mar 10, 2026	0.81	0.84	0.80	0.84	0.84	-1.18%	5,250
Mar 6, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	10
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-	312
Mar 4, 2026	0.84	0.85	0.80	0.85	0.85	-	3,661
Mar 3, 2026	0.85	0.85	0.85	0.85	0.85	-	500
Mar 2, 2026	0.80	0.85	0.80	0.85	0.85	1.19%	5,329
Feb 27, 2026	0.83	0.84	0.80	0.84	0.84	0.96%	6,992
Feb 26, 2026	0.83	0.85	0.83	0.83	0.83	-	15,472
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-2.12%	760
Feb 24, 2026	0.85	0.85	0.82	0.85	0.85	-	1,561
Feb 23, 2026	0.82	0.85	0.82	0.85	0.85	-0.24%	5,621
Feb 20, 2026	0.85	0.90	0.82	0.85	0.85	-	7,112
Feb 19, 2026	0.84	0.85	0.84	0.85	0.85	-	10,344
Feb 18, 2026	0.85	0.88	0.85	0.85	0.85	-3.85%	7,800
Feb 17, 2026	0.85	0.89	0.85	0.88	0.88	4.25%	4,888
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	200
Feb 13, 2026	0.80	0.85	0.80	0.85	0.85	5.75%	14,159
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