$0.793 (1.68%)

Volume: 72.494k

Closed: Jan 27, 2023

Hollow Logo Score: -2.477
CYREN Ltd. Stock
$0.793 (1.68%)

Volume: 72.494k

Closed: Jan 27, 2023

Score Hollow Logo -2.477
NASDAQ:CYRN

CYREN Ltd. Stock Price (Quote)

$0.793 ( 1.68% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.487 $0.96 Friday, 27th Jan 2023 CYRN stock ended at $0.793. This is 1.68% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.57% from a day low at $0.755 to a day high of $0.82.
90 days $0.487 $1.18
52 weeks $0.230 $13.87

Historical CYREN Ltd. prices

Date Open High Low Close Volume
2023-01-27 $0.755 $0.82 $0.755 $0.793 72 494
2023-01-26 $0.84 $0.84 $0.751 $0.780 74 977
2023-01-25 $0.86 $0.86 $0.768 $0.82 69 323
2023-01-24 $0.85 $0.90 $0.781 $0.84 615 500
2023-01-23 $0.87 $0.87 $0.80 $0.84 25 296
2023-01-20 $0.785 $0.88 $0.785 $0.84 22 444
2023-01-19 $0.89 $0.89 $0.781 $0.781 43 820
2023-01-18 $0.90 $0.91 $0.87 $0.89 13 321
2023-01-17 $0.92 $0.92 $0.83 $0.87 77 634
2023-01-13 $0.85 $0.96 $0.80 $0.92 229 436
2023-01-12 $0.780 $0.86 $0.760 $0.790 96 800
2023-01-11 $0.770 $0.790 $0.700 $0.780 89 600
2023-01-10 $0.700 $0.710 $0.650 $0.700 80 200
2023-01-09 $0.642 $0.700 $0.642 $0.652 11 023
2023-01-06 $0.670 $0.700 $0.610 $0.650 26 100
2023-01-05 $0.660 $0.670 $0.640 $0.640 23 504
2023-01-04 $0.620 $0.710 $0.614 $0.680 69 850
2023-01-03 $0.600 $0.644 $0.500 $0.644 102 875
2022-12-30 $0.508 $0.625 $0.487 $0.619 172 938
2022-12-29 $0.550 $0.570 $0.500 $0.527 85 704
2022-12-28 $0.590 $0.637 $0.514 $0.540 77 514
2022-12-27 $0.634 $0.699 $0.610 $0.615 56 109
2022-12-23 $0.670 $0.678 $0.611 $0.653 129 283
2022-12-22 $0.685 $0.685 $0.675 $0.685 30 341
2022-12-21 $0.670 $0.700 $0.665 $0.685 40 135
2022-12-20 $0.695 $0.695 $0.685 $0.685 21 298
2022-12-19 $0.680 $0.710 $0.675 $0.690 34 881
2022-12-16 $0.680 $0.719 $0.670 $0.700 24 400
2022-12-15 $0.640 $0.690 $0.635 $0.689 81 844
2022-12-14 $0.661 $0.690 $0.629 $0.680 37 680
2022-12-13 $0.675 $0.715 $0.660 $0.680 33 854
2022-12-12 $0.697 $0.700 $0.610 $0.675 33 239
2022-12-09 $0.682 $0.750 $0.643 $0.680 92 311
2022-12-08 $0.80 $0.80 $0.680 $0.700 171 023
2022-12-07 $0.84 $0.84 $0.765 $0.765 46 047
2022-12-06 $0.88 $0.88 $0.82 $0.86 49 615
2022-12-05 $0.88 $0.90 $0.87 $0.88 20 192
2022-12-02 $0.87 $0.90 $0.87 $0.90 23 574
2022-12-01 $0.88 $0.89 $0.87 $0.87 9 934
2022-11-30 $0.88 $0.89 $0.86 $0.88 42 445
2022-11-29 $0.87 $0.90 $0.85 $0.88 99 093
2022-11-28 $0.92 $0.92 $0.85 $0.88 92 848
2022-11-25 $0.88 $0.92 $0.88 $0.91 6 466
2022-11-23 $0.91 $0.91 $0.86 $0.89 36 634
2022-11-22 $0.92 $0.93 $0.90 $0.93 9 943
2022-11-21 $0.89 $0.94 $0.89 $0.90 23 017
2022-11-18 $0.93 $0.93 $0.89 $0.92 19 458
2022-11-17 $0.92 $0.97 $0.88 $0.91 28 980
2022-11-16 $0.98 $0.98 $0.88 $0.90 52 435
2022-11-15 $1.01 $1.03 $0.96 $1.00 43 234

Hot Stocks To Watch:

About CYREN Ltd.

CYREN Ltd Cyren Ltd., together with its subsidiaries, provides cloud delivered Software-as-a-Service (SaaS) cybersecurity solutions that protect businesses, their employees, and customers against threats from email, files, and the web. It provides Cyren threat detection services, which include email security engine that offers anti-spam inbound and outbound, IP reputation, and virus outbreak detection services; malware detection engine that is used to prot... CYRN Profile

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