Get the Stockscreener App
2.425
2.22%
-0.055
After Hours:
2.43
0.005
+0.21%
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 November 18, 2024, is $2.425.
- 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 13.83% to $2.425 now.
- The 52-week high stock price for CUBA is $2.8214, representing a 16.35% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for CUBA is $2.1303, indicating a -12.15% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $2.51 | $2.42 | $0.09 | 16,558.0 | -2.22% |
| Nov 15, 2024 | $2.54 | $2.45 | $0.095 | 27,637.0 | -1.59% |
| Nov 14, 2024 | $2.52 | $2.48 | $0.04 | 9,398.0 | +0.80% |
| Nov 13, 2024 | $2.52 | $2.45 | $0.065 | 73,378.0 | +0.40% |
| Nov 12, 2024 | $2.59 | $2.42 | $0.17 | 60,030.0 | -2.73% |
| Nov 11, 2024 | $2.58 | $2.55 | $0.03 | 77,118.0 | +0.39% |
| Nov 08, 2024 | $2.55 | $2.48 | $0.07 | 20,519.0 | +2.82% |
| Nov 07, 2024 | $2.50 | $2.45 | $0.045 | 29,857.0 | +0.81% |
| Nov 06, 2024 | $2.49 | $2.43 | $0.058 | 80,649.0 | +1.44% |
| Nov 05, 2024 | $2.43 | $2.41 | $0.02 | 12,368.0 | +0.54% |
| Nov 04, 2024 | $2.45 | $2.40 | $0.05 | 17,960.0 | -1.15% |
| Nov 01, 2024 | $2.46 | $2.42 | $0.04 | 16,337.0 | +1.24% |
| Oct 31, 2024 | $2.43 | $2.40 | $0.0278 | 7,725.0 | -0.82% |
| Oct 30, 2024 | $2.44 | $2.42 | $0.0201 | 10,062.0 | +0.83% |
| Oct 29, 2024 | $2.44 | $2.41 | $0.03 | 9,176.0 | -1.63% |
| Oct 28, 2024 | $2.46 | $2.43 | $0.03 | 19,832.0 | +0.82% |
| Oct 25, 2024 | $2.45 | $2.42 | $0.0277 | 36,685.0 | +0.41% |
| Oct 24, 2024 | $2.42 | $2.40 | $0.02 | 43,090.0 | +0.63% |
| Oct 23, 2024 | $2.41 | $2.37 | $0.04 | 81,082.0 | +0.20% |
| Oct 22, 2024 | $2.42 | $2.38 | $0.0398 | 26,531.0 | +0.00% |
| Oct 21, 2024 | $2.44 | $2.39 | $0.045 | 31,642.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.59 | $2.40 | $0.19 | 458,367.0 | +0.62% |
| Oct, 2024 | $2.46 | $2.21 | $0.25 | 1,026,749.0 | +6.64% |
| Sep, 2024 | $2.34 | $2.20 | $0.1399 | 860,277.0 | -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% |
0.56%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):