Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CYREN Ltd. Stock Price (Quote) NASDAQ:CYRN
$0.27 ( 1.41% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.25 | $0.36 | Friday, 14th Jan 2022 CYRN stock ended at $0.27. This is 1.41% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 7.96% from a day low at $0.25 to a day high of $0.27. |
| 90 days | $0.25 | $0.56 | |
| 52 weeks | $0.25 | $1.60 |
Historical CYREN Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $0.27 | $0.27 | $0.25 | $0.27 | 1 481 759 |
| 2022-01-13 | $0.28 | $0.29 | $0.26 | $0.26 | 984 518 |
| 2022-01-12 | $0.29 | $0.30 | $0.28 | $0.28 | 976 673 |
| 2022-01-11 | $0.28 | $0.30 | $0.28 | $0.29 | 663 815 |
| 2022-01-10 | $0.28 | $0.30 | $0.27 | $0.28 | 2 147 329 |
| 2022-01-07 | $0.30 | $0.31 | $0.29 | $0.30 | 739 171 |
| 2022-01-06 | $0.33 | $0.33 | $0.30 | $0.30 | 1 334 800 |
| 2022-01-05 | $0.32 | $0.36 | $0.31 | $0.34 | 1 949 615 |
| 2022-01-04 | $0.32 | $0.33 | $0.32 | $0.32 | 546 544 |
| 2022-01-03 | $0.30 | $0.33 | $0.29 | $0.33 | 2 686 666 |
| 2021-12-31 | $0.29 | $0.31 | $0.29 | $0.29 | 1 261 981 |
| 2021-12-30 | $0.28 | $0.32 | $0.28 | $0.31 | 3 054 480 |
| 2021-12-29 | $0.30 | $0.30 | $0.28 | $0.28 | 1 436 246 |
| 2021-12-28 | $0.31 | $0.32 | $0.30 | $0.30 | 892 480 |
| 2021-12-27 | $0.33 | $0.33 | $0.31 | $0.32 | 558 512 |
| 2021-12-23 | $0.31 | $0.34 | $0.30 | $0.33 | 2 206 191 |
| 2021-12-22 | $0.31 | $0.32 | $0.30 | $0.32 | 821 230 |
| 2021-12-21 | $0.31 | $0.31 | $0.30 | $0.31 | 742 701 |
| 2021-12-20 | $0.32 | $0.33 | $0.29 | $0.30 | 1 012 751 |
| 2021-12-17 | $0.31 | $0.33 | $0.31 | $0.32 | 744 652 |
| 2021-12-16 | $0.31 | $0.34 | $0.31 | $0.31 | 1 831 786 |
| 2021-12-15 | $0.31 | $0.32 | $0.30 | $0.31 | 851 629 |
| 2021-12-14 | $0.35 | $0.35 | $0.32 | $0.32 | 460 097 |
| 2021-12-13 | $0.35 | $0.36 | $0.33 | $0.34 | 549 206 |
| 2021-12-10 | $0.36 | $0.37 | $0.34 | $0.35 | 497 115 |
| 2021-12-09 | $0.37 | $0.37 | $0.35 | $0.36 | 933 673 |
| 2021-12-08 | $0.36 | $0.37 | $0.34 | $0.37 | 754 412 |
| 2021-12-07 | $0.35 | $0.38 | $0.34 | $0.36 | 1 248 991 |
| 2021-12-06 | $0.30 | $0.35 | $0.29 | $0.34 | 2 854 950 |
| 2021-12-03 | $0.36 | $0.36 | $0.31 | $0.31 | 2 180 223 |
| 2021-12-02 | $0.36 | $0.37 | $0.35 | $0.35 | 1 295 306 |
| 2021-12-01 | $0.38 | $0.39 | $0.36 | $0.36 | 730 786 |
| 2021-11-30 | $0.41 | $0.41 | $0.38 | $0.38 | 761 367 |
| 2021-11-29 | $0.39 | $0.41 | $0.38 | $0.39 | 840 632 |
| 2021-11-26 | $0.39 | $0.41 | $0.37 | $0.40 | 1 270 105 |
| 2021-11-24 | $0.39 | $0.41 | $0.38 | $0.40 | 1 000 429 |
| 2021-11-23 | $0.42 | $0.42 | $0.39 | $0.40 | 1 384 862 |
| 2021-11-22 | $0.42 | $0.42 | $0.38 | $0.42 | 2 467 448 |
| 2021-11-19 | $0.42 | $0.45 | $0.41 | $0.42 | 783 074 |
| 2021-11-18 | $0.45 | $0.45 | $0.41 | $0.41 | 1 907 609 |
| 2021-11-17 | $0.46 | $0.46 | $0.43 | $0.44 | 1 769 977 |
| 2021-11-16 | $0.46 | $0.48 | $0.45 | $0.46 | 2 205 023 |
| 2021-11-15 | $0.51 | $0.51 | $0.49 | $0.50 | 2 431 088 |
| 2021-11-12 | $0.47 | $0.50 | $0.47 | $0.49 | 1 527 476 |
| 2021-11-11 | $0.46 | $0.48 | $0.46 | $0.47 | 843 382 |
| 2021-11-10 | $0.48 | $0.50 | $0.47 | $0.47 | 2 006 692 |
| 2021-11-09 | $0.50 | $0.51 | $0.48 | $0.49 | 2 143 971 |
| 2021-11-08 | $0.52 | $0.53 | $0.49 | $0.51 | 3 829 071 |
| 2021-11-05 | $0.52 | $0.53 | $0.50 | $0.52 | 1 510 078 |
| 2021-11-04 | $0.51 | $0.55 | $0.50 | $0.52 | 4 196 648 |
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 100 000+ 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.
