The Herzfeld Caribbean Basin Fund Inc. - CUBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	2.33	2.32	2.32	2.49	2.32	19,354
July 30, 2025	2.42	2.36	2.36	2.44	2.31	14,534
July 29, 2025	2.43	2.49	2.49	2.55	2.29	82,860
July 28, 2025	2.3	2.39	2.39	2.44	2.3	29,486
July 25, 2025	2.32	2.32	2.32	2.4	2.29	21,523
July 24, 2025	2.34	2.35	2.35	2.48	2.32	48,929
July 23, 2025	2.33	2.36	2.36	2.44	2.33	27,955
July 22, 2025	2.42	2.33	2.33	2.42	2.29	90,971
July 21, 2025	2.41	2.39	2.39	2.41	2.34	57,372
July 18, 2025	2.4	2.42	2.42	2.46	2.4	20,713
July 17, 2025	2.46	2.41	2.41	2.46	2.38	23,457
July 16, 2025	2.38	2.45	2.45	2.5	2.38	69,119
July 15, 2025	2.41	2.41	2.41	2.46	2.39	70,001
July 14, 2025	2.48	2.43	2.43	2.5	2.42	68,260
July 11, 2025	2.52	2.52	2.52	2.52	2.52	0
July 10, 2025	2.52	2.52	2.52	2.52	2.52	0
July 09, 2025	2.52	2.52	2.52	2.52	2.52	0
July 08, 2025	2.52	2.52	2.52	2.52	2.52	0
July 07, 2025	2.52	2.52	2.52	2.52	2.52	0
July 03, 2025	2.55	2.52	2.52	2.55	2.52	35,220
July 02, 2025	2.54	2.54	2.54	2.55	2.52	33,400
July 01, 2025	2.5	2.54	2.54	2.56	2.5	83,300
June 30, 2025	2.54	2.53	2.53	2.54	2.46	61,534
June 27, 2025	2.48	2.54	2.54	2.55	2.48	31,825
June 26, 2025	2.55	2.54	2.54	2.55	2.52	49,166
June 25, 2025	2.56	2.54	2.54	2.56	2.45	78,400
June 24, 2025	2.51	2.55	2.55	2.56	2.5	17,758
June 23, 2025	2.46	2.51	2.51	2.52	2.46	19,466
June 20, 2025	2.5	2.47	2.47	2.5	2.47	40,700
June 18, 2025	2.5	2.49	2.49	2.5	2.44	10,621
June 17, 2025	2.5	2.49	2.49	2.5	2.46	23,645
June 16, 2025	2.48	2.49	2.49	2.49	2.44	26,700
June 13, 2025	2.49	2.49	2.49	2.5	2.43	25,100
June 12, 2025	2.43	2.47	2.47	2.47	2.42	31,546
June 11, 2025	2.43	2.43	2.43	2.43	2.41	12,867
June 10, 2025	2.42	2.42	2.42	2.42	2.4	19,640
June 09, 2025	2.42	2.42	2.42	2.42	2.4	17,266
June 06, 2025	2.4	2.41	2.41	2.43	2.4	57,042
June 05, 2025	2.42	2.41	2.41	2.43	2.41	22,756
June 04, 2025	2.42	2.42	2.42	2.43	2.41	33,700
June 03, 2025	2.42	2.41	2.41	2.43	2.4	37,200
June 02, 2025	2.45	2.4	2.4	2.48	2.39	37,707
May 30, 2025	2.48	2.43	2.43	2.51	2.43	18,528
May 29, 2025	2.44	2.43	2.43	2.51	2.43	12,232
May 28, 2025	2.44	2.44	2.44	2.5	2.44	18,218
May 27, 2025	2.53	2.44	2.44	2.53	2.43	29,215
May 23, 2025	2.51	2.45	2.45	2.51	2.35	100,516
May 22, 2025	2.77	2.69	2.67	2.77	2.65	62,193
May 21, 2025	2.69	2.74	2.74	2.8	2.67	104,000
May 20, 2025	2.65	2.66	2.66	2.67	2.64	82,200
May 19, 2025	2.56	2.61	2.61	2.62	2.56	137,900
May 16, 2025	2.61	2.61	2.61	2.61	2.57	15,664
May 15, 2025	2.6	2.6	2.6	2.63	2.58	147,150
May 14, 2025	2.56	2.62	2.62	2.62	2.55	54,100
May 13, 2025	2.57	2.58	2.58	2.6	2.55	53,435
May 12, 2025	2.55	2.57	2.57	2.7	2.54	94,219
May 09, 2025	2.54	2.53	2.55	2.65	2.43	183,396
May 08, 2025	2.5	2.57	2.57	2.57	2.49	7,853
May 07, 2025	2.48	2.51	2.51	2.52	2.45	13,604
May 06, 2025	2.52	2.48	2.48	2.59	2.46	14,136

The Herzfeld Caribbean Basin Fund Inc. (CUBA) NASDAQ