QubicGames Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.59	0.60	0.59	0.60	0.60	2.59%	4,935
Aug 5, 2026	0.58	0.60	0.58	0.58	0.58	-	7,794
Aug 4, 2026	0.61	0.61	0.58	0.58	0.58	-6.45%	36,715
Aug 3, 2026	0.61	0.62	0.61	0.62	0.62	-	17
Jul 31, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	14
Jul 30, 2026	0.60	0.60	0.58	0.60	0.60	-	6,669
Jul 29, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	10,317
Jul 28, 2026	0.61	0.65	0.61	0.64	0.64	-2.31%	6,921
Jul 27, 2026	0.62	0.65	0.61	0.65	0.65	-	6,096
Jul 24, 2026	0.62	0.65	0.62	0.65	0.65	-	239
Jul 23, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	5
Jul 22, 2026	0.64	0.65	0.62	0.62	0.62	-2.36%	6,814
Jul 21, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	5,810
Jul 20, 2026	0.66	0.66	0.64	0.64	0.64	-7.91%	13,655
Jul 16, 2026	0.66	0.70	0.66	0.70	0.70	-	2,005
Jul 15, 2026	0.66	0.70	0.66	0.70	0.70	-0.71%	556
Jul 14, 2026	0.69	0.75	0.65	0.70	0.70	-	7,655
Jul 13, 2026	0.64	0.71	0.64	0.70	0.70	2.94%	6,156
Jul 9, 2026	0.66	0.68	0.66	0.68	0.68	3.82%	17
Jul 8, 2026	0.65	0.70	0.64	0.66	0.66	2.34%	8,533
Jul 7, 2026	0.70	0.70	0.64	0.64	0.64	-8.57%	14,459
Jul 3, 2026	0.68	0.70	0.68	0.70	0.70	-	1,400
Jul 2, 2026	0.70	0.70	0.70	0.70	0.70	-	599
Jul 1, 2026	0.67	0.71	0.67	0.70	0.70	-	3,439
Jun 30, 2026	0.68	0.70	0.67	0.70	0.70	-0.71%	2,080
Jun 26, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	150
Jun 25, 2026	0.71	0.71	0.70	0.70	0.70	-	1,010
Jun 24, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	3,370
Jun 23, 2026	0.71	0.71	0.71	0.71	0.71	-	50
Jun 19, 2026	0.73	0.75	0.66	0.71	0.71	-6.00%	27,976
Jun 17, 2026	0.75	0.75	0.75	0.75	0.75	-	880
Jun 16, 2026	0.79	0.79	0.75	0.75	0.75	-4.46%	2,500
Jun 15, 2026	0.79	0.79	0.75	0.79	0.79	-0.63%	1,486
Jun 12, 2026	0.70	0.80	0.70	0.79	0.79	12.86%	20,454
Jun 11, 2026	0.75	0.75	0.68	0.70	0.70	-	22,294
Jun 10, 2026	0.69	0.75	0.60	0.70	0.70	7.69%	65,815
Jun 9, 2026	0.61	0.67	0.58	0.65	0.65	2.36%	61,905
Jun 8, 2026	0.60	0.67	0.59	0.64	0.64	3.25%	11,118
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