CUBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	2.39	2.39	2.32	2.34	2.34	-9.14%	116,425
Dec 30, 2024	2.56	2.58	2.52	2.57	2.34	1.98%	153,546
Dec 27, 2024	2.55	2.55	2.51	2.52	2.29	-0.98%	34,045
Dec 26, 2024	2.55	2.60	2.55	2.55	2.32	-0.97%	92,829
Dec 24, 2024	2.50	2.58	2.50	2.57	2.34	2.80%	21,410
Dec 23, 2024	2.48	2.50	2.46	2.50	2.27	1.63%	36,289
Dec 20, 2024	2.41	2.48	2.41	2.46	2.24	2.50%	72,561
Dec 19, 2024	2.40	2.43	2.39	2.40	2.18	-	11,424
Dec 18, 2024	2.43	2.48	2.40	2.40	2.18	-2.83%	22,314
Dec 17, 2024	2.47	2.48	2.45	2.47	2.25	-0.20%	59,427
Dec 16, 2024	2.45	2.49	2.45	2.48	2.25	0.41%	80,752
Dec 13, 2024	2.42	2.47	2.42	2.47	2.24	0.61%	31,637
Dec 12, 2024	2.45	2.46	2.45	2.45	2.23	-0.20%	14,541
Dec 11, 2024	2.42	2.48	2.42	2.46	2.23	0.57%	25,855
Dec 10, 2024	2.45	2.46	2.44	2.44	2.22	-0.97%	14,783
Dec 9, 2024	2.47	2.47	2.45	2.47	2.24	-0.20%	43,721
Dec 6, 2024	2.43	2.47	2.43	2.47	2.25	0.82%	19,422
Dec 5, 2024	2.45	2.47	2.44	2.45	2.23	0.41%	16,921
Dec 4, 2024	2.43	2.46	2.43	2.44	2.22	-0.81%	18,714
Dec 3, 2024	2.41	2.47	2.41	2.46	2.24	1.03%	57,340
Dec 2, 2024	2.45	2.46	2.41	2.44	2.21	0.21%	35,114
Nov 29, 2024	2.40	2.43	2.40	2.43	2.21	0.62%	32,660
Nov 27, 2024	2.41	2.43	2.41	2.42	2.20	-0.21%	60,244
Nov 26, 2024	2.39	2.43	2.39	2.42	2.20	-	27,102
Nov 25, 2024	2.42	2.43	2.36	2.42	2.20	-0.41%	139,485
Nov 22, 2024	2.43	2.45	2.41	2.43	2.21	-0.41%	26,172
Nov 21, 2024	2.45	2.45	2.40	2.44	2.22	-	122,031
Nov 20, 2024	2.44	2.45	2.43	2.44	2.22	0.21%	8,299
Nov 19, 2024	2.43	2.44	2.43	2.44	2.21	0.41%	14,159
Nov 18, 2024	2.51	2.51	2.42	2.43	2.21	-2.22%	16,623
Nov 15, 2024	2.54	2.55	2.45	2.48	2.26	-1.59%	27,638
Nov 14, 2024	2.50	2.52	2.48	2.52	2.29	0.80%	9,398
Nov 13, 2024	2.47	2.52	2.45	2.50	2.27	0.40%	73,378
Nov 12, 2024	2.42	2.59	2.42	2.49	2.27	-2.73%	60,030
Nov 11, 2024	2.56	2.58	2.55	2.56	2.33	0.39%	77,118
Nov 8, 2024	2.48	2.55	2.48	2.55	2.32	2.82%	20,520
Nov 7, 2024	2.45	2.50	2.45	2.48	2.26	0.81%	29,888
Nov 6, 2024	2.43	2.49	2.43	2.46	2.24	1.44%	80,649
Nov 5, 2024	2.41	2.43	2.41	2.43	2.21	0.54%	12,368
Nov 4, 2024	2.45	2.45	2.40	2.41	2.19	-1.15%	17,960
Nov 1, 2024	2.44	2.46	2.42	2.44	2.22	1.24%	16,337
Oct 31, 2024	2.41	2.43	2.40	2.41	2.19	-0.82%	7,725
Oct 30, 2024	2.42	2.44	2.42	2.43	2.21	0.83%	10,062
Oct 29, 2024	2.44	2.44	2.41	2.41	2.19	-1.63%	9,176
Oct 28, 2024	2.43	2.46	2.43	2.45	2.23	0.82%	19,852
Oct 25, 2024	2.42	2.45	2.42	2.43	2.21	0.41%	36,685
Oct 24, 2024	2.41	2.42	2.40	2.42	2.20	0.62%	43,095
Oct 23, 2024	2.39	2.41	2.37	2.41	2.19	0.21%	81,082
Oct 22, 2024	2.41	2.42	2.38	2.40	2.18	-	26,561
Oct 21, 2024	2.43	2.44	2.39	2.40	2.18	-0.41%	31,667
Oct 18, 2024	2.39	2.43	2.38	2.41	2.19	1.47%	77,464
Oct 17, 2024	2.39	2.39	2.37	2.38	2.16	-0.21%	36,528
Oct 16, 2024	2.37	2.38	2.35	2.38	2.16	0.63%	20,692
Oct 15, 2024	2.32	2.37	2.32	2.37	2.15	1.50%	37,972
Oct 14, 2024	2.30	2.33	2.30	2.33	2.12	0.43%	38,821
Oct 11, 2024	2.31	2.34	2.30	2.32	2.11	0.87%	55,033
Oct 10, 2024	2.30	2.31	2.28	2.30	2.09	-0.22%	59,482
Oct 9, 2024	2.29	2.31	2.29	2.31	2.10	0.61%	31,299
Oct 8, 2024	2.25	2.30	2.25	2.29	2.08	0.48%	20,389
Oct 7, 2024	2.26	2.29	2.26	2.28	2.07	-0.22%	67,860
Oct 4, 2024	2.25	2.29	2.25	2.29	2.08	2.47%	97,031
Oct 3, 2024	2.22	2.24	2.21	2.23	2.03	-0.22%	54,431
Oct 2, 2024	2.23	2.24	2.22	2.24	2.03	-0.09%	59,530
Oct 1, 2024	2.25	2.25	2.22	2.24	2.03	-1.02%	111,456
Sep 30, 2024	2.27	2.30	2.24	2.26	2.06	-1.74%	308,013
Sep 27, 2024	2.33	2.34	2.30	2.30	2.09	-1.29%	10,116
Sep 26, 2024	2.33	2.34	2.32	2.33	2.12	0.87%	20,975
Sep 25, 2024	2.30	2.31	2.28	2.31	2.10	0.87%	63,792
Sep 24, 2024	2.26	2.30	2.26	2.29	2.08	0.88%	44,319
Sep 23, 2024	2.29	2.30	2.26	2.27	2.06	-0.87%	71,760
Sep 20, 2024	2.30	2.30	2.26	2.29	2.08	-	13,522
Sep 19, 2024	2.26	2.30	2.26	2.29	2.08	2.23%	10,111
Sep 18, 2024	2.24	2.25	2.23	2.24	2.04	-0.04%	56,024
Sep 17, 2024	2.27	2.30	2.22	2.24	2.04	-1.28%	78,178
Sep 16, 2024	2.27	2.28	2.26	2.27	2.06	0.22%	35,109
Sep 13, 2024	2.24	2.27	2.24	2.27	2.06	0.67%	8,004
Sep 12, 2024	2.23	2.27	2.23	2.25	2.05	1.12%	22,867
Sep 11, 2024	2.25	2.25	2.20	2.23	2.02	-0.22%	26,904
Sep 10, 2024	2.27	2.28	2.23	2.23	2.03	-2.19%	15,417
Sep 9, 2024	2.28	2.29	2.28	2.28	2.07	-	6,816
Sep 6, 2024	2.29	2.30	2.26	2.28	2.07	0.18%	20,852
Sep 5, 2024	2.24	2.29	2.24	2.28	2.07	0.71%	7,073
Sep 4, 2024	2.25	2.28	2.25	2.26	2.06	0.22%	23,567
Sep 3, 2024	2.29	2.29	2.25	2.26	2.05	-1.10%	16,861
Aug 30, 2024	2.29	2.30	2.27	2.28	2.07	-	12,736
Aug 29, 2024	2.30	2.30	2.28	2.28	2.07	-0.44%	12,984
Aug 28, 2024	2.29	2.30	2.29	2.29	2.08	0.97%	48,599
Aug 27, 2024	2.25	2.30	2.24	2.27	2.06	-0.09%	24,526
Aug 26, 2024	2.25	2.31	2.25	2.27	2.06	-0.44%	19,199
Aug 23, 2024	2.25	2.32	2.25	2.28	2.07	0.88%	30,232
Aug 22, 2024	2.31	2.31	2.26	2.26	2.06	-0.88%	15,473
Aug 21, 2024	2.27	2.31	2.27	2.28	2.07	0.88%	4,501
Aug 20, 2024	2.29	2.31	2.26	2.26	2.06	-1.31%	8,742
Aug 19, 2024	2.30	2.30	2.27	2.29	2.08	0.88%	7,606
Aug 16, 2024	2.25	2.27	2.24	2.27	2.06	-	1,586
Aug 15, 2024	2.24	2.30	2.24	2.27	2.06	1.11%	56,147
Aug 14, 2024	2.24	2.26	2.24	2.25	2.04	-0.22%	2,918
Aug 13, 2024	2.25	2.25	2.23	2.25	2.05	0.67%	3,488
Aug 12, 2024	2.25	2.25	2.22	2.24	2.03	-1.32%	10,118
Aug 9, 2024	2.35	2.35	2.26	2.27	2.06	0.22%	29,886