NASDAQ:CYRN
Delisted
CYREN Ltd. Stock Price (Quote)
$0.218
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.218 | $0.218 | Friday, 26th May 2023 CYRN stock ended at $0.218. During the day the stock fluctuated 0% from a day low at $0.218 to a day high of $0.218. |
| 90 days | $0.212 | $0.362 | |
| 52 weeks | $0.191 | $3.20 |
| Date | Open | High | Low | Close | Volume |
| 2022-07-06 | $2.08 | $2.14 | $1.98 | $1.98 | 544 319 |
| 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 |
