Get the Stockscreener App
2.26
1.74%
-0.04
After Hours:
2.26
Herzfeld Caribbean Basin Fund Inc Stock (CUBA) Price History
The historical daily chart and data for Herzfeld Caribbean Basin Fund Inc stock (CUBA), show that the latest closing stock price as of September 30, 2024, is $2.26.
- Herzfeld Caribbean Basin Fund Inc all-time high stock price is $14.97, occurred on December 22, 2014.
- The lowest Herzfeld Caribbean Basin Fund Inc stock price recorded was $2.1303 on November 20, 2023. Since then, Herzfeld Caribbean Basin Fund Inc's stock price has risen over 6.09% to $2.26 now.
- The 52-week high stock price for CUBA is $3.2191, representing a 42.44% increase from the current share price, occurred on October 11, 2023.
- The 52-week low stock price for CUBA is $2.1303, indicating a -5.74% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Herzfeld Caribbean Basin Fund Inc (CUBA) stock in the beginning of 2023 was $5.5914. The stock closed the year at $3.68, a loss of over -34.18% for the year.
The table below shows more information about CUBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.30 | $2.23 | $0.065 | 308,013.0 | -1.74% |
| Sep 27, 2024 | $2.34 | $2.30 | $0.0399 | 10,116.0 | -1.29% |
| Sep 26, 2024 | $2.34 | $2.32 | $0.0194 | 20,975.0 | +0.87% |
| Sep 25, 2024 | $2.31 | $2.28 | $0.03 | 63,792.0 | +0.87% |
| Sep 24, 2024 | $2.30 | $2.26 | $0.04 | 44,319.0 | +0.88% |
| Sep 23, 2024 | $2.30 | $2.26 | $0.04 | 71,760.0 | -0.87% |
| Sep 20, 2024 | $2.30 | $2.26 | $0.0392 | 13,522.0 | +0.00% |
| Sep 19, 2024 | $2.30 | $2.26 | $0.04 | 10,111.0 | +2.23% |
| Sep 18, 2024 | $2.25 | $2.23 | $0.0206 | 56,024.0 | -0.04% |
| Sep 17, 2024 | $2.30 | $2.22 | $0.0843 | 78,178.0 | -1.28% |
| Sep 16, 2024 | $2.28 | $2.26 | $0.02 | 35,108.0 | +0.22% |
| Sep 13, 2024 | $2.27 | $2.24 | $0.03 | 8,004.0 | +0.67% |
| Sep 12, 2024 | $2.27 | $2.23 | $0.04 | 22,867.0 | +1.12% |
| Sep 11, 2024 | $2.25 | $2.20 | $0.0492 | 26,904.0 | -0.22% |
| Sep 10, 2024 | $2.28 | $2.23 | $0.0457 | 15,417.0 | -2.19% |
| Sep 09, 2024 | $2.29 | $2.28 | $0.0099 | 6,816.0 | +0.00% |
| Sep 06, 2024 | $2.30 | $2.25 | $0.045 | 20,852.0 | +0.19% |
| Sep 05, 2024 | $2.29 | $2.24 | $0.05 | 7,073.0 | +0.69% |
| Sep 04, 2024 | $2.28 | $2.25 | $0.03 | 23,567.0 | +0.22% |
Herzfeld Caribbean Basin Fund Inc Stock (CUBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Herzfeld Caribbean Basin Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CUBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Herzfeld Caribbean Basin Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Herzfeld Caribbean Basin Fund Inc Stock (CUBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.34 | $2.20 | $0.1399 | 1,168,290.0 | -0.88% |
| Aug, 2024 | $2.36 | $2.15 | $0.21 | 640,816.0 | -3.18% |
| Jul, 2024 | $2.45 | $2.28 | $0.17 | 875,985.0 | +0.21% |
| Jun, 2024 | $2.46 | $2.27 | $0.19 | 782,627.0 | -6.56% |
| May, 2024 | $2.54 | $2.39 | $0.15 | 1,095,564.0 | +3.36% |
| Apr, 2024 | $2.60 | $2.34 | $0.2555 | 1,093,548.0 | -6.05% |
| Mar, 2024 | $2.79 | $2.49 | $0.303 | 3,189,877.5 | +4.81% |
| Feb, 2024 | $2.56 | $2.41 | $0.142 | 1,422,856.7 | -3.33% |
| Jan, 2024 | $2.63 | $2.43 | $0.1988 | 1,102,578.8 | -2.88% |
Herzfeld Caribbean Basin Fund Inc Stock (CUBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.82 | $2.29 | $0.5302 | 3,665,191.4 | +10.98% |
| Nov, 2023 | $2.92 | $2.13 | $0.7858 | 1,354,911.3 | -18.14% |
| Oct, 2023 | $3.22 | $2.77 | $0.445 | 1,150,889.4 | -8.38% |
| Sep, 2023 | $3.52 | $3.12 | $0.3977 | 741,503.1 | -9.97% |
| Aug, 2023 | $3.92 | $3.50 | $0.4166 | 746,576.0 | -8.28% |
| Jul, 2023 | $3.86 | $3.64 | $0.2272 | 335,858.9 | +2.41% |
| Jun, 2023 | $3.74 | $3.43 | $0.3127 | 253,870.3 | +8.82% |
| May, 2023 | $3.79 | $3.37 | $0.4166 | 473,006.5 | -3.20% |
| Apr, 2023 | $3.66 | $3.41 | $0.2556 | 223,612.3 | +0.40% |
| Mar, 2023 | $3.84 | $3.40 | $0.445 | 255,211.7 | -5.44% |
| Feb, 2023 | $4.12 | $3.69 | $0.4261 | 783,244.1 | -4.66% |
| Jan, 2023 | $3.92 | $3.45 | $0.4763 | 317,309.9 | +12.58% |
Herzfeld Caribbean Basin Fund Inc Stock (CUBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.87 | $3.44 | $0.4371 | 325,959.2 | -8.46% |
| Nov, 2022 | $4.17 | $3.69 | $0.4734 | 479,770.4 | -1.47% |
| Oct, 2022 | $3.88 | $3.30 | $0.5775 | 378,994.1 | +12.55% |
| Sep, 2022 | $4.17 | $3.29 | $0.8805 | 414,028.3 | -14.51% |
| Aug, 2022 | $4.72 | $4.01 | $0.7101 | 1,200,754.7 | -4.83% |
| Jul, 2022 | $4.24 | $3.74 | $0.5018 | 449,821.8 | +11.10% |
| Jun, 2022 | $4.62 | $3.61 | $1.01 | 403,206.5 | -14.50% |
| May, 2022 | $4.90 | $4.25 | $0.6533 | 619,244.8 | -5.82% |
| Apr, 2022 | $5.07 | $4.59 | $0.4734 | 430,185.0 | -6.21% |
| Mar, 2022 | $5.03 | $4.54 | $0.4829 | 540,770.2 | +3.71% |
| Feb, 2022 | $5.53 | $4.64 | $0.8899 | 788,470.2 | -5.88% |
| Jan, 2022 | $5.47 | $4.87 | $0.6059 | 493,909.7 | -1.70% |
0.65%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):