U.S. Markets closed

Cuentas Inc. (CUEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5000+0.1800 (+7.76%)
At close: 4:00PM EDT
2.5000 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20212.35002.60002.29732.50002.5000249,099
Jun 15, 20212.44002.45002.21002.35002.350088,800
Jun 14, 20212.61002.61002.40002.45002.450087,000
Jun 11, 20212.74002.85002.57002.63002.6300154,100
Jun 10, 20212.53703.40002.53702.75002.75001,163,700
Jun 09, 20212.60002.69002.52002.66002.660041,300
Jun 08, 20212.64002.66402.53002.62002.620021,600
Jun 07, 20212.50002.76902.50002.61002.610095,900
Jun 04, 20212.51002.53002.36002.47002.470065,700
Jun 03, 20212.37002.60002.35002.55002.5500147,300
Jun 02, 20212.27002.36002.22002.35002.350035,900
Jun 01, 20212.31002.32002.25002.27002.270012,800
May 28, 20212.30002.30002.22002.25002.250030,200
May 27, 20212.26502.38002.25602.30002.300044,400
May 26, 20212.21002.30002.21002.24002.240083,800
May 25, 20212.36002.44002.17002.17002.1700127,900
May 24, 20212.50002.50002.36002.36002.360023,200
May 21, 20212.49002.49002.44002.45002.45006,800
May 20, 20212.50002.59202.36002.42002.420037,300
May 19, 20212.44502.53002.41502.44002.44007,500
May 18, 20212.50002.64002.45002.46002.460060,700
May 17, 20212.51302.60002.50002.50002.500020,900
May 14, 20212.48002.60002.37002.54002.540026,200
May 13, 20212.55002.62002.48002.48002.480019,200
May 12, 20212.52002.70002.52002.64002.640014,100
May 11, 20212.60002.63802.50002.57002.570034,700
May 10, 20212.81002.81002.68002.69002.690029,900
May 07, 20212.77002.89002.77002.84402.84407,200
May 06, 20212.79702.90002.73002.78002.780022,800
May 05, 20212.79002.88902.76002.79002.790060,800
May 04, 20212.85002.90802.78002.85002.850016,600
May 03, 20212.95003.00002.84002.90002.900036,900
Apr 30, 20212.98003.03002.85003.03003.030033,200
Apr 29, 20213.04003.04002.91002.93002.930011,900
Apr 28, 20213.00003.08202.94003.00003.000016,400
Apr 27, 20213.06603.08003.02003.03003.03006,100
Apr 26, 20213.00003.13603.00003.11503.115028,500
Apr 23, 20212.90003.15002.80003.14003.140062,000
Apr 22, 20212.95003.06502.81402.93002.930062,500
Apr 21, 20212.70002.98002.65002.93002.930030,300
Apr 20, 20212.81002.82502.55202.67002.670098,300
Apr 19, 20212.95002.97002.75002.84002.840057,700
Apr 16, 20213.22003.25502.90002.97002.9700139,400
Apr 15, 20213.46003.46003.23003.28003.280069,200
Apr 14, 20213.49003.54003.34003.54003.5400146,200
Apr 13, 20213.50003.54003.21003.30003.3000244,000
Apr 12, 20213.69004.55003.52003.65003.65003,265,200
Apr 09, 20213.47003.68003.47003.60903.609050,700
Apr 08, 20213.51003.69003.43003.49003.490065,000
Apr 07, 20213.68003.76103.51003.58003.580064,600
Apr 06, 20213.77003.77003.59803.64003.640056,400
Apr 05, 20213.80003.80003.47003.69003.690078,700
Apr 01, 20213.40003.74003.40003.70003.7000163,900
Mar 31, 20213.30403.47003.30003.42003.420074,600
Mar 30, 20213.31003.42003.30003.35003.350028,400
Mar 29, 20213.35003.59003.35003.40003.4000127,500
Mar 26, 20213.60003.69003.26003.35003.3500111,700
Mar 25, 20213.40003.97003.21003.62003.6200430,800
Mar 24, 20213.80004.00003.41003.50003.5000130,600
Mar 23, 20213.98004.10003.79003.79003.7900185,800
Mar 22, 20214.09004.20003.85003.97003.9700206,000
Mar 19, 20213.86004.39003.76303.89003.8900483,700
Mar 18, 20213.71004.05003.71003.89003.8900254,000
Mar 17, 20213.80004.03003.67003.81003.8100366,200
Mar 16, 20214.01004.68003.71003.86003.86001,676,800
Mar 15, 20213.81004.11003.60003.94003.9400754,100
Mar 12, 20213.47003.60003.40003.53003.530099,900
Mar 11, 20213.56003.65003.40003.46003.460060,100
Mar 10, 20213.75003.75903.42003.55003.550061,900
Mar 09, 20213.64003.90003.53003.75003.750095,100
Mar 08, 20213.72003.72003.51003.61003.610047,300
Mar 05, 20213.90003.96003.42003.73003.7300202,800
Mar 04, 20213.43003.95003.39003.93003.9300360,700
Mar 03, 20213.27003.64003.25003.47003.4700306,200
Mar 02, 20213.23003.35003.15003.17003.1700150,700
Mar 01, 20213.33003.33003.11003.19003.1900115,600
Feb 26, 20213.45003.50003.10003.31003.3100369,000
Feb 25, 20213.90003.93003.25003.40003.4000259,000
Feb 24, 20213.59003.99003.45003.77003.7700483,000
Feb 23, 20213.71003.71003.03103.54003.5400238,100
Feb 22, 20214.10004.30003.90004.00004.0000634,200
Feb 19, 20214.12004.50003.85004.13004.13002,369,600
Feb 18, 20213.85003.90003.75003.76003.7600127,400
Feb 17, 20213.90003.90003.80003.84903.849071,700
Feb 16, 20214.09004.09003.90003.91003.910075,300
Feb 12, 20213.88003.93003.85003.89003.890022,700
Feb 11, 20213.96004.01003.84003.84003.840075,600
Feb 10, 20214.05004.09503.85003.89803.898048,200
Feb 09, 20213.92004.15003.89003.91003.9100112,500
Feb 08, 20214.05004.05003.88003.88003.880027,200
Feb 05, 20214.01004.17603.78003.83003.830058,800
Feb 04, 20214.00004.10003.86003.90003.900087,800
Feb 03, 20214.21004.25003.83003.85003.8500218,600
Feb 02, 20213.40003.95003.00003.87003.8700544,000
Feb 02, 20211:2 Stock Split
Feb 01, 20215.86006.00005.72005.78005.78006,100
Jan 29, 20215.78007.80005.58006.20006.20005,100
Jan 28, 20216.00006.00005.58005.78005.78004,500
Jan 27, 20216.60006.60005.60005.60005.60004,000
Jan 26, 20216.10007.20005.30007.20007.20002,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...