CUBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	2.33	2.33	2.32	2.33	2.33	0.04%	26,638
Feb 27, 2025	2.35	2.35	2.32	2.33	2.33	-0.04%	25,626
Feb 26, 2025	2.33	2.36	2.33	2.33	2.33	-0.43%	26,581
Feb 25, 2025	2.32	2.34	2.32	2.34	2.34	-0.21%	21,537
Feb 24, 2025	2.36	2.39	2.33	2.35	2.35	-1.05%	59,218
Feb 21, 2025	2.40	2.40	2.36	2.37	2.37	-0.84%	14,178
Feb 20, 2025	2.42	2.42	2.39	2.39	2.39	-0.83%	38,436
Feb 19, 2025	2.42	2.42	2.41	2.41	2.41	-0.82%	22,329
Feb 18, 2025	2.45	2.45	2.42	2.43	2.43	0.16%	41,519
Feb 14, 2025	2.44	2.44	2.40	2.43	2.43	0.66%	25,755
Feb 13, 2025	2.40	2.44	2.40	2.41	2.41	0.63%	25,066
Feb 12, 2025	2.42	2.42	2.39	2.40	2.40	-1.64%	40,808
Feb 11, 2025	2.45	2.46	2.43	2.44	2.44	-1.02%	12,722
Feb 10, 2025	2.45	2.48	2.44	2.46	2.46	0.20%	18,443
Feb 7, 2025	2.50	2.50	2.46	2.46	2.46	-1.41%	39,406
Feb 6, 2025	2.46	2.49	2.45	2.49	2.49	1.22%	43,186
Feb 5, 2025	2.45	2.47	2.45	2.46	2.46	0.41%	16,232
Feb 4, 2025	2.44	2.48	2.43	2.45	2.45	-0.41%	24,239
Feb 3, 2025	2.45	2.46	2.43	2.46	2.46	-0.81%	26,825
Jan 31, 2025	2.48	2.51	2.47	2.48	2.48	-0.40%	13,835
Jan 30, 2025	2.47	2.51	2.47	2.49	2.49	0.81%	27,950
Jan 29, 2025	2.47	2.51	2.47	2.47	2.47	0.41%	12,979
Jan 28, 2025	2.43	2.50	2.41	2.46	2.46	1.65%	48,496
Jan 27, 2025	2.41	2.44	2.41	2.42	2.42	-0.86%	91,733
Jan 24, 2025	2.43	2.45	2.43	2.44	2.44	-0.37%	23,521
Jan 23, 2025	2.43	2.45	2.43	2.45	2.45	0.82%	31,079
Jan 22, 2025	2.44	2.44	2.41	2.43	2.43	-0.82%	15,708
Jan 21, 2025	2.45	2.48	2.43	2.45	2.45	0.04%	73,849
Jan 17, 2025	2.45	2.46	2.43	2.45	2.45	0.49%	40,675
Jan 16, 2025	2.46	2.46	2.43	2.44	2.44	-0.12%	17,452
Jan 15, 2025	2.45	2.46	2.37	2.44	2.44	2.09%	63,859
Jan 14, 2025	2.35	2.60	2.34	2.39	2.39	1.27%	282,786
Jan 13, 2025	2.37	2.40	2.33	2.36	2.36	0.43%	112,828
Jan 10, 2025	2.33	2.40	2.33	2.35	2.35	-0.17%	24,742
Jan 8, 2025	2.35	2.37	2.35	2.35	2.35	1.03%	13,760
Jan 7, 2025	2.37	2.37	2.33	2.33	2.33	-0.85%	9,836
Jan 6, 2025	2.30	2.38	2.30	2.35	2.35	-0.42%	45,364
Jan 3, 2025	2.34	2.39	2.34	2.36	2.36	0.43%	19,944
Jan 2, 2025	2.31	2.38	2.31	2.35	2.35	0.64%	36,505
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