CUBB(CUBB)
CUBB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.43 | $22.63 | $22.43 | $22.47 | 1,918 |
| 5/19/2026 | $22.50 | $22.60 | $22.50 | $22.60 | 1,100 |
| 5/18/2026 | $23.00 | $23.00 | $22.55 | $22.55 | 9,000 |
| 5/15/2026 | $22.55 | $22.82 | $22.55 | $22.82 | 3,244 |
| 5/14/2026 | $22.60 | $22.60 | $22.60 | $22.60 | 24 |
| 5/13/2026 | $22.62 | $22.62 | $22.60 | $22.60 | 917 |
| 5/12/2026 | $22.62 | $22.62 | $22.60 | $22.60 | 1,500 |
| 5/11/2026 | $22.63 | $22.74 | $22.50 | $22.72 | 5,200 |
| 5/8/2026 | $22.50 | $22.75 | $22.50 | $22.75 | 7,822 |
| 5/7/2026 | $22.56 | $22.56 | $22.41 | $22.42 | 2,900 |
| 5/6/2026 | $22.61 | $22.66 | $22.55 | $22.66 | 3,100 |
| 5/5/2026 | $22.62 | $22.81 | $22.55 | $22.55 | 4,400 |
| 5/4/2026 | $22.66 | $22.83 | $22.65 | $22.68 | 1,600 |
| 5/1/2026 | $22.85 | $22.85 | $22.85 | $22.85 | 200 |
| 4/30/2026 | $22.72 | $22.72 | $22.72 | $22.72 | 25 |
| 4/29/2026 | $23.00 | $23.00 | $22.72 | $22.72 | 800 |
| 4/28/2026 | $23.00 | $23.00 | $22.70 | $22.98 | 3,601 |
| 4/27/2026 | $22.89 | $23.20 | $22.89 | $23.03 | 8,600 |
| 4/24/2026 | $22.80 | $22.98 | $22.80 | $22.94 | 525 |
| 4/23/2026 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 4/22/2026 | $22.98 | $22.98 | $22.98 | $22.98 | 640 |
| 4/21/2026 | $23.00 | $23.00 | $22.60 | $22.60 | 18,356 |
| 4/20/2026 | $22.54 | $23.26 | $22.54 | $23.25 | 18,400 |
| 4/17/2026 | $22.83 | $22.83 | $22.59 | $22.83 | 3,107 |
| 4/16/2026 | $22.50 | $22.58 | $22.25 | $22.58 | 2,100 |
| 4/15/2026 | $22.85 | $22.85 | $22.22 | $22.79 | 1,700 |
| 4/14/2026 | $22.35 | $22.85 | $22.30 | $22.85 | 5,500 |
| 4/13/2026 | $22.25 | $22.25 | $21.70 | $22.17 | 2,000 |
| 4/10/2026 | $22.05 | $22.21 | $22.05 | $22.21 | 700 |
| 4/9/2026 | $22.26 | $22.26 | $22.26 | $22.26 | 89 |
| 4/8/2026 | $22.34 | $22.34 | $22.26 | $22.26 | 600 |
| 4/7/2026 | $22.20 | $22.35 | $22.20 | $22.23 | 1,400 |
| 4/6/2026 | $22.50 | $22.50 | $22.18 | $22.30 | 4,700 |
| 4/2/2026 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
| 4/1/2026 | $22.21 | $22.21 | $22.10 | $22.10 | 4,734 |
| 3/31/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 3/30/2026 | $22.80 | $22.80 | $22.35 | $22.50 | 600 |
| 3/27/2026 | $22.05 | $22.83 | $22.05 | $22.25 | 2,400 |
| 3/26/2026 | $22.75 | $22.85 | $21.89 | $21.90 | 1,800 |
| 3/25/2026 | $22.48 | $22.48 | $22.48 | $22.48 | 1 |
| 3/24/2026 | $22.40 | $22.48 | $22.40 | $22.48 | 500 |
| 3/23/2026 | $22.40 | $22.40 | $22.40 | $22.40 | 202 |
| 3/20/2026 | $22.43 | $22.43 | $22.41 | $22.41 | 1,122 |
| 3/19/2026 | $22.00 | $22.27 | $22.00 | $22.23 | 1,600 |
| 3/18/2026 | $22.32 | $22.35 | $22.25 | $22.30 | 3,000 |
| 3/17/2026 | $22.17 | $22.18 | $22.17 | $22.18 | 200 |
| 3/16/2026 | $22.18 | $22.31 | $22.06 | $22.18 | 523 |
| 3/13/2026 | $22.45 | $22.45 | $22.30 | $22.30 | 1,124 |
| 3/12/2026 | $22.67 | $22.67 | $22.50 | $22.55 | 3,000 |
| 3/11/2026 | $22.63 | $22.78 | $22.63 | $22.78 | 800 |
| 3/10/2026 | $22.84 | $22.84 | $22.64 | $22.64 | 4,000 |
| 3/9/2026 | $23.13 | $23.13 | $22.70 | $22.92 | 1,918 |
| 3/6/2026 | $23.23 | $23.34 | $22.44 | $23.20 | 4,000 |
| 3/5/2026 | $23.45 | $23.49 | $23.35 | $23.35 | 1,200 |
| 3/4/2026 | $23.26 | $23.26 | $23.26 | $23.26 | 700 |
| 3/3/2026 | $23.50 | $23.50 | $23.50 | $23.50 | - |
| 3/2/2026 | $23.99 | $23.99 | $23.50 | $23.50 | 300 |
| 2/27/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 300 |
| 2/26/2026 | $23.50 | $23.50 | $23.20 | $23.20 | 900 |
| 2/25/2026 | $23.50 | $23.50 | $23.20 | $23.21 | 1,300 |
| 2/24/2026 | $23.12 | $23.12 | $23.12 | $23.12 | 300 |
| 2/23/2026 | $23.00 | $23.13 | $23.00 | $23.13 | 1,700 |
| 2/20/2026 | $22.95 | $23.14 | $22.95 | $23.02 | 2,200 |