GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CYREN Ltd. Stock Price (Quote) NASDAQ:CYRN

$0.73 ( -0.27% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $0.54 $0.81 Friday, 11th Jun 2021 CYRN stock ended at $0.73. This is 0.27% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 4.21% from a day low at $0.71 to a day high of $0.74.
90 days $0.54 $0.97
52 weeks $0.54 $1.97

Historical CYREN Ltd. prices

Date Open High Low Close Volume
2021-06-11 $0.74 $0.74 $0.71 $0.73 819 901
2021-06-10 $0.72 $0.75 $0.71 $0.73 1 879 432
2021-06-09 $0.75 $0.79 $0.71 $0.74 2 339 299
2021-06-08 $0.81 $0.81 $0.72 $0.79 6 667 853
2021-06-07 $0.73 $0.73 $0.67 $0.68 1 412 706
2021-06-04 $0.65 $0.73 $0.65 $0.71 1 141 969
2021-06-03 $0.67 $0.68 $0.62 $0.66 1 500 187
2021-06-02 $0.61 $0.69 $0.60 $0.66 3 166 078
2021-06-01 $0.61 $0.63 $0.60 $0.60 718 185
2021-05-28 $0.60 $0.61 $0.60 $0.61 671 236
2021-05-27 $0.60 $0.61 $0.59 $0.60 582 588
2021-05-26 $0.61 $0.61 $0.59 $0.60 598 200
2021-05-25 $0.60 $0.61 $0.57 $0.61 1 068 443
2021-05-24 $0.63 $0.63 $0.59 $0.60 520 635
2021-05-21 $0.61 $0.65 $0.61 $0.62 327 602
2021-05-20 $0.63 $0.67 $0.61 $0.63 1 630 852
2021-05-19 $0.58 $0.64 $0.56 $0.63 1 103 843
2021-05-18 $0.58 $0.60 $0.56 $0.58 970 470
2021-05-17 $0.57 $0.60 $0.56 $0.60 694 832
2021-05-14 $0.56 $0.58 $0.55 $0.57 794 451
2021-05-13 $0.57 $0.59 $0.54 $0.56 3 244 377
2021-05-12 $0.60 $0.61 $0.56 $0.57 737 622
2021-05-11 $0.58 $0.62 $0.55 $0.59 781 120
2021-05-10 $0.64 $0.68 $0.58 $0.59 2 054 714
2021-05-07 $0.61 $0.66 $0.59 $0.61 391 807
2021-05-06 $0.63 $0.64 $0.58 $0.59 910 785
2021-05-05 $0.66 $0.66 $0.60 $0.62 456 884
2021-05-04 $0.68 $0.69 $0.62 $0.63 782 042
2021-05-03 $0.68 $0.69 $0.65 $0.67 924 960
2021-04-30 $0.65 $0.68 $0.64 $0.66 823 953
2021-04-29 $0.68 $0.68 $0.64 $0.65 655 011
2021-04-28 $0.70 $0.70 $0.66 $0.68 439 448
2021-04-27 $0.70 $0.71 $0.67 $0.68 693 848
2021-04-26 $0.65 $0.70 $0.65 $0.70 1 138 165
2021-04-23 $0.65 $0.69 $0.63 $0.65 2 414 605
2021-04-22 $0.64 $0.65 $0.62 $0.64 580 595
2021-04-21 $0.58 $0.65 $0.58 $0.62 932 402
2021-04-20 $0.62 $0.62 $0.56 $0.58 1 345 797
2021-04-19 $0.65 $0.68 $0.60 $0.62 1 019 501
2021-04-16 $0.70 $0.70 $0.61 $0.63 2 514 717
2021-04-15 $0.76 $0.76 $0.68 $0.70 982 785
2021-04-14 $0.68 $0.76 $0.68 $0.75 1 105 167
2021-04-13 $0.77 $0.78 $0.72 $0.74 667 208
2021-04-12 $0.81 $0.82 $0.73 $0.74 1 187 807
2021-04-09 $0.82 $0.84 $0.81 $0.82 399 816
2021-04-08 $0.82 $0.84 $0.81 $0.82 540 152
2021-04-07 $0.84 $0.84 $0.82 $0.83 459 180
2021-04-06 $0.84 $0.85 $0.83 $0.84 613 702
2021-04-05 $0.85 $0.88 $0.84 $0.85 655 309
2021-04-01 $0.83 $0.86 $0.82 $0.84 457 237

About CYREN Ltd.

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 customer’s devices against Web-borne threats; CYREN EmailSecurity that frees inboxes of spam, malware, and phishing threats without blocking important busine... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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