CUBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.44	2.45	2.43	2.44	2.44	0.21%	8,299
Nov 19, 2024	2.43	2.44	2.43	2.44	2.44	0.41%	14,159
Nov 18, 2024	2.51	2.51	2.42	2.43	2.43	-2.22%	16,623
Nov 15, 2024	2.54	2.55	2.45	2.48	2.48	-1.59%	27,638
Nov 14, 2024	2.50	2.52	2.48	2.52	2.52	0.80%	9,398
Nov 13, 2024	2.47	2.52	2.45	2.50	2.50	0.40%	73,378
Nov 12, 2024	2.42	2.59	2.42	2.49	2.49	-2.73%	60,030
Nov 11, 2024	2.56	2.58	2.55	2.56	2.56	0.39%	77,118
Nov 8, 2024	2.48	2.55	2.48	2.55	2.55	2.82%	20,520
Nov 7, 2024	2.45	2.50	2.45	2.48	2.48	0.81%	29,888
Nov 6, 2024	2.43	2.49	2.43	2.46	2.46	1.44%	80,649
Nov 5, 2024	2.41	2.43	2.41	2.43	2.43	0.54%	12,368
Nov 4, 2024	2.45	2.45	2.40	2.41	2.41	-1.15%	17,960
Nov 1, 2024	2.44	2.46	2.42	2.44	2.44	1.24%	16,337
Oct 31, 2024	2.41	2.43	2.40	2.41	2.41	-0.82%	7,725
Oct 30, 2024	2.42	2.44	2.42	2.43	2.43	0.83%	10,062
Oct 29, 2024	2.44	2.44	2.41	2.41	2.41	-1.63%	9,176
Oct 28, 2024	2.43	2.46	2.43	2.45	2.45	0.82%	19,852
Oct 25, 2024	2.42	2.45	2.42	2.43	2.43	0.41%	36,685
Oct 24, 2024	2.41	2.42	2.40	2.42	2.42	0.62%	43,095
Oct 23, 2024	2.39	2.41	2.37	2.41	2.41	0.21%	81,082
Oct 22, 2024	2.41	2.42	2.38	2.40	2.40	-	26,561
Oct 21, 2024	2.43	2.44	2.39	2.40	2.40	-0.41%	31,667
Oct 18, 2024	2.39	2.43	2.38	2.41	2.41	1.47%	77,464
Oct 17, 2024	2.39	2.39	2.37	2.38	2.38	-0.21%	36,528
Oct 16, 2024	2.37	2.38	2.35	2.38	2.38	0.63%	20,692
Oct 15, 2024	2.32	2.37	2.32	2.37	2.37	1.50%	37,972
Oct 14, 2024	2.30	2.33	2.30	2.33	2.33	0.43%	38,821
Oct 11, 2024	2.31	2.34	2.30	2.32	2.32	0.87%	55,033
Oct 10, 2024	2.30	2.31	2.28	2.30	2.30	-0.22%	59,482
Oct 9, 2024	2.29	2.31	2.29	2.31	2.31	0.61%	31,299
Oct 8, 2024	2.25	2.30	2.25	2.29	2.29	0.48%	20,389
Oct 7, 2024	2.26	2.29	2.26	2.28	2.28	-0.22%	67,860
Oct 4, 2024	2.25	2.29	2.25	2.29	2.29	2.47%	97,031
Oct 3, 2024	2.22	2.24	2.21	2.23	2.23	-0.22%	54,431
Oct 2, 2024	2.23	2.24	2.22	2.24	2.24	-0.09%	59,530
Oct 1, 2024	2.25	2.25	2.22	2.24	2.24	-1.02%	111,456
Sep 30, 2024	2.27	2.30	2.24	2.26	2.26	-1.74%	308,013
Sep 27, 2024	2.33	2.34	2.30	2.30	2.30	-1.29%	10,116
Sep 26, 2024	2.33	2.34	2.32	2.33	2.33	0.87%	20,975
Sep 25, 2024	2.30	2.31	2.28	2.31	2.31	0.87%	63,792
Sep 24, 2024	2.26	2.30	2.26	2.29	2.29	0.88%	44,319
Sep 23, 2024	2.29	2.30	2.26	2.27	2.27	-0.87%	71,760
Sep 20, 2024	2.30	2.30	2.26	2.29	2.29	-	13,522
Sep 19, 2024	2.26	2.30	2.26	2.29	2.29	2.23%	10,111
Sep 18, 2024	2.24	2.25	2.23	2.24	2.24	-0.04%	56,024
Sep 17, 2024	2.27	2.30	2.22	2.24	2.24	-1.28%	78,178
Sep 16, 2024	2.27	2.28	2.26	2.27	2.27	0.22%	35,109
Sep 13, 2024	2.24	2.27	2.24	2.27	2.27	0.67%	8,004
Sep 12, 2024	2.23	2.27	2.23	2.25	2.25	1.12%	22,867
Sep 11, 2024	2.25	2.25	2.20	2.23	2.23	-0.22%	26,904
Sep 10, 2024	2.27	2.28	2.23	2.23	2.23	-2.19%	15,417
Sep 9, 2024	2.28	2.29	2.28	2.28	2.28	-	6,816
Sep 6, 2024	2.29	2.30	2.26	2.28	2.28	0.18%	20,852
Sep 5, 2024	2.24	2.29	2.24	2.28	2.28	0.71%	7,073
Sep 4, 2024	2.25	2.28	2.25	2.26	2.26	0.22%	23,567
Sep 3, 2024	2.29	2.29	2.25	2.26	2.26	-1.10%	16,861
Aug 30, 2024	2.29	2.30	2.27	2.28	2.28	-	12,736
Aug 29, 2024	2.30	2.30	2.28	2.28	2.28	-0.44%	12,984
Aug 28, 2024	2.29	2.30	2.29	2.29	2.29	0.97%	48,599
Aug 27, 2024	2.25	2.30	2.24	2.27	2.27	-0.09%	24,526
Aug 26, 2024	2.25	2.31	2.25	2.27	2.27	-0.44%	19,199
Aug 23, 2024	2.25	2.32	2.25	2.28	2.28	0.88%	30,232
Aug 22, 2024	2.31	2.31	2.26	2.26	2.26	-0.88%	15,473
Aug 21, 2024	2.27	2.31	2.27	2.28	2.28	0.88%	4,501
Aug 20, 2024	2.29	2.31	2.26	2.26	2.26	-1.31%	8,742
Aug 19, 2024	2.30	2.30	2.27	2.29	2.29	0.88%	7,606
Aug 16, 2024	2.25	2.27	2.24	2.27	2.27	-	1,586
Aug 15, 2024	2.24	2.30	2.24	2.27	2.27	1.11%	56,147
Aug 14, 2024	2.24	2.26	2.24	2.25	2.25	-0.22%	2,918
Aug 13, 2024	2.25	2.25	2.23	2.25	2.25	0.67%	3,488
Aug 12, 2024	2.25	2.25	2.22	2.24	2.24	-1.32%	10,118
Aug 9, 2024	2.35	2.35	2.26	2.27	2.27	0.22%	29,886
Aug 8, 2024	2.24	2.27	2.23	2.26	2.26	2.03%	35,150
Aug 7, 2024	2.27	2.27	2.20	2.22	2.22	-1.56%	35,658
Aug 6, 2024	2.26	2.27	2.21	2.25	2.25	2.74%	29,453
Aug 5, 2024	2.30	2.30	2.15	2.19	2.19	-4.37%	51,399
Aug 2, 2024	2.34	2.34	2.24	2.29	2.29	-0.65%	29,517
Aug 1, 2024	2.36	2.36	2.30	2.31	2.31	-2.12%	172,049
Jul 31, 2024	2.36	2.36	2.34	2.36	2.36	0.64%	32,814
Jul 30, 2024	2.36	2.36	2.33	2.34	2.34	-0.85%	91,199
Jul 29, 2024	2.35	2.37	2.35	2.36	2.36	-0.42%	30,994
Jul 26, 2024	2.35	2.38	2.34	2.37	2.37	0.64%	26,567
Jul 25, 2024	2.37	2.38	2.34	2.36	2.36	-0.63%	73,689
Jul 24, 2024	2.41	2.41	2.37	2.37	2.37	-1.66%	61,288
Jul 23, 2024	2.40	2.41	2.40	2.41	2.41	0.42%	23,454
Jul 22, 2024	2.42	2.42	2.39	2.40	2.40	0.84%	17,205
Jul 19, 2024	2.39	2.40	2.38	2.38	2.38	-0.83%	28,217
Jul 18, 2024	2.39	2.45	2.39	2.40	2.40	-0.83%	69,114
Jul 17, 2024	2.42	2.43	2.39	2.42	2.42	-	126,657
Jul 16, 2024	2.28	2.43	2.28	2.42	2.42	-	88,968
Jul 15, 2024	2.42	2.45	2.40	2.42	2.42	-	42,376
Jul 12, 2024	2.38	2.44	2.38	2.42	2.42	1.68%	19,543
Jul 11, 2024	2.36	2.40	2.34	2.38	2.38	0.85%	33,799
Jul 10, 2024	2.33	2.36	2.33	2.36	2.36	1.29%	14,904
Jul 9, 2024	2.31	2.36	2.31	2.33	2.33	-	20,327
Jul 8, 2024	2.32	2.33	2.32	2.33	2.33	0.87%	8,804
Jul 5, 2024	2.34	2.35	2.31	2.31	2.31	-0.65%	14,999
Jul 3, 2024	2.33	2.34	2.32	2.33	2.33	-0.43%	6,808
Jul 2, 2024	2.35	2.35	2.32	2.34	2.34	-0.43%	24,813