Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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 customers devices against Web-borne threats; CYREN EmailSecurity that frees inboxes of spam, malware, and phishing threats without blocking important busine... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
