The Herzfeld Caribbean Basin Fund Inc. (CUBA)
NASDAQ: CUBA · Real-Time Price · USD
2.490
+0.025 (1.01%)
At close: Jun 13, 2025, 4:00 PM
2.460
-0.030 (-1.20%)
After-hours: Jun 13, 2025, 5:23 PM EDT
CUBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.49 | 2.50 | 2.43 | 2.49 | 2.49 | 1.01% | 25,085 |
| Jun 12, 2025 | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | 1.44% | 31,546 |
| Jun 11, 2025 | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | 0.62% | 12,867 |
| Jun 10, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | -0.21% | 19,640 |
| Jun 9, 2025 | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.41% | 17,266 |
| Jun 6, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | - | 57,042 |
| Jun 5, 2025 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -0.21% | 22,812 |
| Jun 4, 2025 | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | 0.08% | 33,654 |
| Jun 3, 2025 | 2.42 | 2.43 | 2.40 | 2.41 | 2.41 | 0.75% | 37,184 |
| Jun 2, 2025 | 2.45 | 2.48 | 2.39 | 2.40 | 2.40 | -1.44% | 37,707 |
| May 30, 2025 | 2.48 | 2.51 | 2.43 | 2.43 | 2.43 | - | 18,528 |
| May 29, 2025 | 2.44 | 2.51 | 2.43 | 2.43 | 2.43 | -0.41% | 12,232 |
| May 28, 2025 | 2.44 | 2.50 | 2.44 | 2.44 | 2.44 | -0.20% | 18,218 |
| May 27, 2025 | 2.53 | 2.53 | 2.43 | 2.45 | 2.45 | -0.20% | 29,215 |
| May 23, 2025 | 2.51 | 2.51 | 2.35 | 2.45 | 2.45 | -8.92% | 100,516 |
| May 22, 2025 | 2.77 | 2.77 | 2.64 | 2.69 | 2.46 | -1.82% | 62,193 |
| May 21, 2025 | 2.69 | 2.80 | 2.67 | 2.74 | 2.50 | 3.01% | 103,964 |
| May 20, 2025 | 2.65 | 2.67 | 2.64 | 2.66 | 2.43 | 1.92% | 82,177 |
| May 19, 2025 | 2.56 | 2.62 | 2.56 | 2.61 | 2.38 | 0.19% | 137,877 |
| May 16, 2025 | 2.61 | 2.61 | 2.57 | 2.61 | 2.38 | 0.19% | 15,953 |
| May 15, 2025 | 2.60 | 2.63 | 2.58 | 2.60 | 2.38 | -0.76% | 147,028 |
| May 14, 2025 | 2.56 | 2.62 | 2.55 | 2.62 | 2.39 | 1.55% | 54,077 |
| May 13, 2025 | 2.57 | 2.60 | 2.55 | 2.58 | 2.36 | 0.39% | 53,435 |
| May 12, 2025 | 2.55 | 2.70 | 2.54 | 2.57 | 2.35 | 1.58% | 94,219 |
| May 9, 2025 | 2.54 | 2.66 | 2.43 | 2.53 | 2.31 | -1.56% | 183,398 |
| May 8, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.35 | 2.39% | 7,853 |
| May 7, 2025 | 2.48 | 2.52 | 2.45 | 2.51 | 2.29 | 1.21% | 13,604 |
| May 6, 2025 | 2.52 | 2.59 | 2.46 | 2.48 | 2.27 | -0.80% | 14,136 |
| May 5, 2025 | 2.57 | 2.57 | 2.50 | 2.50 | 2.28 | -1.19% | 6,557 |
| May 2, 2025 | 2.50 | 2.57 | 2.50 | 2.53 | 2.31 | 0.60% | 62,070 |
| May 1, 2025 | 2.56 | 2.56 | 2.47 | 2.52 | 2.30 | -0.59% | 21,189 |
| Apr 30, 2025 | 2.54 | 2.54 | 2.46 | 2.53 | 2.31 | 1.20% | 28,732 |
| Apr 29, 2025 | 2.46 | 2.50 | 2.45 | 2.50 | 2.28 | 0.40% | 45,362 |
| Apr 28, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | 2.27 | 0.81% | 18,428 |
| Apr 25, 2025 | 2.43 | 2.47 | 2.42 | 2.47 | 2.26 | 1.23% | 70,782 |
| Apr 24, 2025 | 2.45 | 2.45 | 2.41 | 2.44 | 2.23 | 0.41% | 9,362 |
| Apr 23, 2025 | 2.40 | 2.48 | 2.40 | 2.43 | 2.22 | -0.41% | 19,771 |
| Apr 22, 2025 | 2.41 | 2.45 | 2.37 | 2.44 | 2.23 | 2.09% | 68,076 |
| Apr 21, 2025 | 2.41 | 2.42 | 2.39 | 2.39 | 2.18 | -0.83% | 13,432 |
| Apr 17, 2025 | 2.45 | 2.45 | 2.39 | 2.41 | 2.20 | -1.23% | 16,313 |
| Apr 16, 2025 | 2.45 | 2.48 | 2.44 | 2.44 | 2.23 | - | 7,139 |
| Apr 15, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.23 | 0.41% | 5,191 |
| Apr 14, 2025 | 2.48 | 2.51 | 2.41 | 2.43 | 2.22 | -2.02% | 11,586 |
| Apr 11, 2025 | 2.40 | 2.50 | 2.40 | 2.48 | 2.27 | 4.20% | 39,358 |
| Apr 10, 2025 | 2.55 | 2.55 | 2.38 | 2.38 | 2.17 | -8.11% | 20,393 |
| Apr 9, 2025 | 2.36 | 2.59 | 2.36 | 2.59 | 2.37 | 8.37% | 46,790 |
| Apr 8, 2025 | 2.56 | 2.60 | 2.38 | 2.39 | 2.18 | 0.42% | 19,654 |
| Apr 7, 2025 | 2.42 | 2.44 | 2.36 | 2.38 | 2.17 | -2.86% | 149,709 |
| Apr 4, 2025 | 2.60 | 2.60 | 2.43 | 2.45 | 2.24 | -3.54% | 82,908 |
| Apr 3, 2025 | 2.65 | 2.65 | 2.52 | 2.54 | 2.32 | -3.79% | 73,019 |