QubicGames Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.68	0.69	0.60	0.62	0.62	-11.51%	61,420
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	-	185
Jun 2, 2026	0.70	0.70	0.66	0.70	0.70	-0.71%	3,694
Jun 1, 2026	0.70	0.70	0.68	0.70	0.70	-5.41%	208
May 29, 2026	0.69	0.74	0.60	0.74	0.74	2.78%	25,265
May 28, 2026	0.70	0.72	0.68	0.72	0.72	-1.37%	4,606
May 27, 2026	0.70	0.73	0.70	0.73	0.73	-	1,015
May 26, 2026	0.75	0.75	0.70	0.73	0.73	-2.67%	12,878
May 25, 2026	0.75	0.78	0.75	0.75	0.75	1.35%	3,470
May 22, 2026	0.72	0.74	0.72	0.74	0.74	-1.33%	432
May 21, 2026	0.71	0.75	0.71	0.75	0.75	-	428
May 20, 2026	0.75	0.75	0.75	0.75	0.75	-	2
May 19, 2026	0.77	0.77	0.75	0.75	0.75	-	1,619
May 18, 2026	0.75	0.77	0.75	0.75	0.75	-	1,467
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	2,770
May 14, 2026	0.78	0.78	0.75	0.78	0.78	-	510
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