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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	2.55	2.6	2.6	2.6	2.55	64,189
December 24, 2024	2.5	2.57	2.57	2.58	2.5	21,410
December 23, 2024	2.48	2.5	2.5	2.5	2.46	36,300
December 20, 2024	2.4	2.43	2.43	2.44	2.4	22,128
December 19, 2024	2.4	2.4	2.4	2.43	2.39	11,422
December 18, 2024	2.43	2.4	2.4	2.48	2.4	22,314
December 17, 2024	2.47	2.47	2.47	2.48	2.45	59,427
December 16, 2024	2.45	2.48	2.48	2.49	2.45	80,800
December 13, 2024	2.42	2.46	2.46	2.46	2.42	24,289
December 12, 2024	2.45	2.45	2.45	2.46	2.45	14,541
December 11, 2024	2.42	2.46	2.46	2.48	2.42	25,900
December 10, 2024	2.45	2.46	2.46	2.46	2.44	7,852
December 09, 2024	2.47	2.47	2.47	2.47	2.45	43,721
December 06, 2024	2.43	2.47	2.47	2.47	2.43	19,422
December 05, 2024	2.45	2.45	2.45	2.47	2.44	17,815
December 04, 2024	2.43	2.44	2.44	2.46	2.43	13,338
December 03, 2024	2.41	2.46	2.46	2.47	2.41	57,339
December 02, 2024	2.45	2.44	2.44	2.46	2.41	35,210
November 29, 2024	2.4	2.43	2.43	2.43	2.4	32,700
November 27, 2024	2.41	2.42	2.42	2.42	2.41	60,244
November 26, 2024	2.39	2.42	2.42	2.43	2.39	27,102
November 25, 2024	2.42	2.42	2.42	2.43	2.36	139,610
November 22, 2024	2.42	2.43	2.43	2.45	2.41	26,200
November 21, 2024	2.45	2.42	2.42	2.45	2.4	58,887
November 20, 2024	2.44	2.44	2.44	2.45	2.43	8,299
November 19, 2024	2.43	2.44	2.44	2.44	2.43	14,200
November 18, 2024	2.51	2.42	2.42	2.51	2.42	16,623
November 15, 2024	2.54	2.48	2.48	2.55	2.45	27,638
November 14, 2024	2.5	2.52	2.52	2.52	2.48	9,400
November 13, 2024	2.47	2.5	2.5	2.52	2.45	73,400
November 12, 2024	2.42	2.49	2.49	2.59	2.42	60,030
November 11, 2024	2.56	2.56	2.56	2.58	2.55	77,218
November 08, 2024	2.48	2.55	2.55	2.55	2.48	20,520
November 07, 2024	2.45	2.48	2.48	2.5	2.45	29,900
November 06, 2024	2.43	2.46	2.46	2.49	2.43	80,649
November 05, 2024	2.41	2.42	2.42	2.43	2.41	12,368
November 04, 2024	2.45	2.41	2.41	2.45	2.4	18,000
November 01, 2024	2.44	2.44	2.44	2.46	2.42	16,337
October 31, 2024	2.41	2.41	2.41	2.43	2.4	7,735
October 30, 2024	2.42	2.43	2.43	2.44	2.42	10,062
October 29, 2024	2.44	2.41	2.41	2.44	2.41	9,200
October 28, 2024	2.43	2.45	2.45	2.46	2.43	19,852
October 25, 2024	2.42	2.43	2.43	2.45	2.42	36,685
October 24, 2024	2.41	2.41	2.41	2.42	2.4	22,259
October 23, 2024	2.39	2.4	2.4	2.41	2.37	81,100
October 22, 2024	2.41	2.4	2.4	2.42	2.38	26,561
October 21, 2024	2.43	2.4	2.4	2.44	2.39	31,700
October 18, 2024	2.39	2.41	2.41	2.43	2.38	77,464
October 17, 2024	2.39	2.38	2.38	2.39	2.37	36,611
October 16, 2024	2.37	2.38	2.38	2.38	2.35	20,692
October 15, 2024	2.32	2.37	2.37	2.37	2.32	37,972
October 14, 2024	2.3	2.33	2.33	2.33	2.3	38,821
October 11, 2024	2.31	2.32	2.32	2.34	2.3	55,033
October 10, 2024	2.3	2.3	2.3	2.31	2.28	59,500
October 09, 2024	2.29	2.31	2.31	2.31	2.29	31,300
October 08, 2024	2.25	2.29	2.29	2.3	2.25	20,400
October 07, 2024	2.26	2.28	2.28	2.29	2.26	67,900
October 04, 2024	2.25	2.29	2.29	2.29	2.25	97,031
October 03, 2024	2.22	2.23	2.23	2.24	2.21	54,431
October 02, 2024	2.23	2.24	2.24	2.24	2.22	59,530

The Herzfeld Caribbean Basin Fund Inc. (CUBA) NASDAQ