14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CYRN ranks #16727 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$0.46 (-7.28%)

Volume: 18M

Closed: Oct 15, 2021

Hollow Logo Score: -4.262

CYREN Ltd. Stock Forecast

$0.46 (-7.28%)

Volume: 18M

Closed: Oct 15, 2021

Score Hollow Logo -4.262

CYREN Ltd. Stock Price (Quote) NASDAQ:CYRN

$0.46 ( -7.28% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $0.46 $0.71 Friday, 15th Oct 2021 CYRN stock ended at $0.46. This is 7.28% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 18.31% from a day low at $0.46 to a day high of $0.54.
90 days $0.46 $0.95
52 weeks $0.46 $1.75

Historical CYREN Ltd. prices

Date Open High Low Close Volume
2021-10-15 $0.49 $0.54 $0.46 $0.46 18 151 464
2021-10-14 $0.51 $0.51 $0.49 $0.50 2 327 012
2021-10-13 $0.49 $0.50 $0.49 $0.50 2 679 987
2021-10-12 $0.49 $0.49 $0.47 $0.48 2 913 908
2021-10-11 $0.50 $0.50 $0.48 $0.50 4 140 465
2021-10-08 $0.52 $0.53 $0.50 $0.51 4 265 717
2021-10-07 $0.60 $0.64 $0.52 $0.55 20 468 501
2021-10-06 $0.53 $0.53 $0.47 $0.49 3 540 260
2021-10-05 $0.56 $0.56 $0.51 $0.52 2 077 426
2021-10-04 $0.56 $0.56 $0.52 $0.56 4 683 196
2021-10-01 $0.61 $0.63 $0.57 $0.60 3 687 066
2021-09-30 $0.55 $0.66 $0.55 $0.62 10 186 303
2021-09-29 $0.57 $0.58 $0.54 $0.55 1 493 548
2021-09-28 $0.58 $0.59 $0.56 $0.58 1 600 679
2021-09-27 $0.60 $0.63 $0.58 $0.59 3 606 963
2021-09-24 $0.54 $0.62 $0.54 $0.58 4 900 930
2021-09-23 $0.54 $0.58 $0.54 $0.56 1 762 741
2021-09-22 $0.53 $0.56 $0.53 $0.54 1 388 278
2021-09-21 $0.55 $0.58 $0.54 $0.55 1 666 942
2021-09-20 $0.58 $0.59 $0.53 $0.54 2 655 086
2021-09-17 $0.58 $0.62 $0.58 $0.60 2 449 588
2021-09-16 $0.59 $0.65 $0.56 $0.61 3 833 177
2021-09-15 $0.67 $0.71 $0.60 $0.62 11 587 993
2021-09-14 $0.60 $0.95 $0.59 $0.74 78 039 929
2021-09-13 $0.68 $0.72 $0.57 $0.58 15 786 753
2021-09-10 $0.51 $0.62 $0.51 $0.60 5 568 440
2021-09-09 $0.52 $0.52 $0.50 $0.52 237 858
2021-09-08 $0.53 $0.55 $0.50 $0.52 522 949
2021-09-07 $0.53 $0.55 $0.53 $0.53 399 861
2021-09-03 $0.55 $0.56 $0.54 $0.54 442 862
2021-09-02 $0.56 $0.56 $0.54 $0.55 587 024
2021-09-01 $0.54 $0.56 $0.54 $0.56 328 029
2021-08-31 $0.55 $0.55 $0.53 $0.54 257 555
2021-08-30 $0.54 $0.56 $0.52 $0.55 508 615
2021-08-27 $0.54 $0.54 $0.52 $0.53 303 031
2021-08-26 $0.51 $0.53 $0.50 $0.52 458 958
2021-08-25 $0.51 $0.52 $0.47 $0.50 430 998
2021-08-24 $0.49 $0.52 $0.49 $0.51 488 186
2021-08-23 $0.48 $0.49 $0.47 $0.48 317 434
2021-08-20 $0.47 $0.49 $0.46 $0.47 598 194
2021-08-19 $0.50 $0.51 $0.46 $0.48 469 485
2021-08-18 $0.49 $0.49 $0.46 $0.49 706 399
2021-08-17 $0.55 $0.55 $0.46 $0.48 952 788
2021-08-16 $0.57 $0.57 $0.52 $0.53 638 897
2021-08-13 $0.57 $0.57 $0.55 $0.56 412 223
2021-08-12 $0.57 $0.58 $0.56 $0.56 339 160
2021-08-11 $0.59 $0.60 $0.57 $0.57 288 238
2021-08-10 $0.62 $0.62 $0.58 $0.59 226 760
2021-08-09 $0.59 $0.61 $0.58 $0.59 258 791
2021-08-06 $0.60 $0.62 $0.58 $0.58 301 079

About CYREN Ltd.

CYREN Ltd CYREN Ltd., together with its subsidiaries, provides information security solutions for protecting Web, email, and mobile transactions in the United States, Germany, Europe, Asia, Israel, and internationally. The company offers CYREN WebSecurity, a solution for cloud-based protection of its customer’s devices against Web-borne threats; CYREN EmailSecurity that frees inboxes of spam, malware, and phishing threats without blocking important busine... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT