QubicGames Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.74	0.78	0.70	0.78	0.78	4.00%	11,353
May 11, 2026	0.79	0.79	0.74	0.75	0.75	-4.46%	6,715
May 8, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	35
May 7, 2026	0.75	0.79	0.75	0.79	0.79	-	2,762
May 6, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	465
May 5, 2026	0.75	0.79	0.75	0.75	0.75	-5.66%	4,035
May 4, 2026	0.75	0.80	0.75	0.80	0.80	6.71%	1,410
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	5,036
Apr 28, 2026	0.73	0.75	0.73	0.75	0.75	-	6,091
Apr 27, 2026	0.75	0.75	0.75	0.75	0.75	-	751
Apr 24, 2026	0.75	0.75	0.75	0.75	0.75	-	1,400
Apr 23, 2026	0.75	0.75	0.75	0.75	0.75	-	1,560
Apr 22, 2026	0.75	0.76	0.75	0.75	0.75	-5.66%	732
Apr 21, 2026	0.80	0.80	0.75	0.80	0.80	-0.63%	2,316
Apr 20, 2026	0.80	0.80	0.79	0.80	0.80	-4.19%	7,921
Apr 17, 2026	0.80	0.84	0.77	0.84	0.84	4.37%	2,615
Apr 16, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	1,978
Apr 15, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	7,550
Apr 14, 2026	0.76	0.80	0.70	0.80	0.80	-	6,468
Apr 13, 2026	0.80	0.80	0.76	0.80	0.80	-	1,476
Apr 10, 2026	0.80	0.80	0.80	0.80	0.80	-	4
Apr 8, 2026	0.79	0.80	0.77	0.80	0.80	-	2,641
Apr 7, 2026	0.80	0.83	0.80	0.80	0.80	-	5,571
Apr 2, 2026	0.76	0.86	0.76	0.80	0.80	-	4,699
Apr 1, 2026	0.85	0.85	0.80	0.80	0.80	-5.44%	5,057
Mar 31, 2026	0.76	0.89	0.76	0.85	0.85	7.63%	8,058
Mar 30, 2026	0.79	0.79	0.79	0.79	0.79	4.80%	1
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