CYREN Ltd. Stock Price (Quote) NASDAQ:CYRN
$2.04 ( 2.00% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.62 | $3.20 | Tuesday, 5th Jul 2022 CYRN stock ended at $2.04. This is 2% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.29% from a day low at $1.93 to a day high of $2.09. |
90 days | $1.51 | $3.60 | |
52 weeks | $0.21 | $19.00 |
Historical CYREN Ltd. prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $2.00 | $2.09 | $1.93 | $2.04 | 270 806 |
2022-07-01 | $2.00 | $2.05 | $1.97 | $2.00 | 118 994 |
2022-06-30 | $2.02 | $2.08 | $1.98 | $2.02 | 305 113 |
2022-06-29 | $2.08 | $2.40 | $2.01 | $2.11 | 2 737 880 |
2022-06-28 | $2.18 | $2.18 | $2.06 | $2.08 | 567 978 |
2022-06-27 | $2.25 | $2.29 | $2.13 | $2.15 | 618 642 |
2022-06-24 | $2.15 | $2.28 | $2.11 | $2.26 | 645 122 |
2022-06-23 | $2.04 | $2.09 | $1.97 | $2.07 | 339 657 |
2022-06-22 | $2.05 | $2.11 | $2.01 | $2.04 | 341 568 |
2022-06-21 | $2.18 | $2.27 | $2.08 | $2.11 | 257 974 |
2022-06-17 | $2.00 | $2.35 | $1.98 | $2.17 | 1 754 079 |
2022-06-16 | $1.94 | $2.10 | $1.88 | $2.03 | 613 765 |
2022-06-15 | $2.16 | $2.21 | $1.94 | $2.01 | 827 888 |
2022-06-14 | $2.69 | $2.71 | $2.12 | $2.15 | 1 525 581 |
2022-06-13 | $2.35 | $3.20 | $2.34 | $2.69 | 10 563 986 |
2022-06-10 | $2.12 | $2.49 | $2.11 | $2.46 | 2 865 863 |
2022-06-09 | $2.01 | $2.32 | $1.96 | $2.26 | 3 759 914 |
2022-06-08 | $2.29 | $2.65 | $2.11 | $2.16 | 57 744 109 |
2022-06-07 | $1.69 | $1.78 | $1.65 | $1.77 | 2 368 820 |
2022-06-06 | $1.89 | $1.89 | $1.62 | $1.65 | 436 064 |
2022-06-03 | $1.92 | $1.94 | $1.80 | $1.80 | 121 446 |
2022-06-02 | $1.92 | $2.10 | $1.82 | $1.90 | 462 124 |
2022-06-01 | $1.92 | $1.97 | $1.80 | $1.80 | 288 032 |
2022-05-31 | $1.98 | $2.00 | $1.85 | $1.87 | 127 691 |
2022-05-27 | $2.03 | $2.07 | $1.93 | $1.96 | 204 209 |
2022-05-26 | $1.92 | $2.04 | $1.92 | $1.99 | 121 437 |
2022-05-25 | $1.91 | $2.09 | $1.91 | $1.93 | 115 301 |
2022-05-24 | $2.09 | $2.11 | $1.93 | $1.96 | 116 971 |
2022-05-23 | $2.04 | $2.05 | $1.91 | $2.00 | 124 076 |
2022-05-20 | $2.08 | $2.16 | $1.97 | $2.01 | 316 563 |
2022-05-19 | $2.04 | $2.10 | $2.01 | $2.01 | 129 643 |
2022-05-18 | $2.09 | $2.24 | $2.01 | $2.03 | 286 456 |
2022-05-17 | $1.80 | $2.10 | $1.80 | $2.05 | 428 794 |
2022-05-16 | $1.91 | $1.96 | $1.75 | $1.75 | 212 547 |
2022-05-13 | $1.69 | $1.88 | $1.68 | $1.82 | 198 216 |
2022-05-12 | $1.55 | $1.75 | $1.51 | $1.66 | 192 715 |
2022-05-11 | $1.80 | $1.80 | $1.58 | $1.63 | 339 668 |
2022-05-10 | $1.91 | $1.97 | $1.67 | $1.78 | 576 412 |
2022-05-09 | $2.12 | $2.12 | $1.85 | $1.87 | 358 796 |
2022-05-06 | $2.31 | $2.31 | $2.05 | $2.07 | 434 295 |
2022-05-05 | $2.52 | $2.52 | $2.18 | $2.23 | 457 571 |
2022-05-04 | $2.60 | $2.60 | $2.35 | $2.55 | 625 442 |
2022-05-03 | $2.34 | $2.60 | $2.27 | $2.44 | 1 019 248 |
2022-05-02 | $2.27 | $2.42 | $2.26 | $2.39 | 371 453 |
2022-04-29 | $2.52 | $2.59 | $2.22 | $2.25 | 732 347 |
2022-04-28 | $2.65 | $2.70 | $2.49 | $2.53 | 339 058 |
2022-04-27 | $2.58 | $2.75 | $2.58 | $2.66 | 428 680 |
2022-04-26 | $2.73 | $2.77 | $2.59 | $2.63 | 650 094 |
2022-04-25 | $2.70 | $2.83 | $2.55 | $2.66 | 1 291 751 |
2022-04-22 | $2.85 | $2.93 | $2.75 | $2.77 | 606 600 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.