NASDAQ:CYRN
$0.793
(
1.68%
)
Friday, 27th Jan 2023
CYREN Ltd. Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
