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 |
| Jul 30, 2013 | $2.99 | $3.05 | $2.99 | $3.03 | 35 500 |
| Jul 29, 2013 | $3.00 | $3.03 | $2.98 | $3.03 | 12 200 |
| Jul 26, 2013 | $2.98 | $3.05 | $2.97 | $3.03 | 32 900 |
| Jul 25, 2013 | $3.04 | $3.04 | $3.00 | $3.04 | 20 900 |
| Jul 24, 2013 | $3.00 | $3.06 | $3.00 | $3.04 | 10 400 |
| Jul 23, 2013 | $3.02 | $3.09 | $2.97 | $3.00 | 17 600 |
| Jul 22, 2013 | $3.09 | $3.13 | $2.96 | $3.03 | 38 900 |
| Jul 19, 2013 | $3.10 | $3.10 | $2.98 | $3.06 | 23 900 |
| Jul 18, 2013 | $3.05 | $3.10 | $3.02 | $3.09 | 30 200 |
| Jul 17, 2013 | $3.17 | $3.17 | $3.07 | $3.09 | 49 700 |
| Jul 16, 2013 | $3.10 | $3.16 | $3.06 | $3.16 | 9 800 |
| Jul 15, 2013 | $3.04 | $3.12 | $3.04 | $3.10 | 16 700 |
| Jul 12, 2013 | $2.97 | $3.07 | $2.96 | $3.00 | 13 200 |
| Jul 11, 2013 | $3.07 | $3.07 | $2.97 | $2.99 | 21 200 |
| Jul 10, 2013 | $3.05 | $3.12 | $3.00 | $3.02 | 18 800 |
| Jul 09, 2013 | $3.08 | $3.19 | $3.02 | $3.08 | 15 300 |
| Jul 08, 2013 | $3.20 | $3.20 | $3.02 | $3.12 | 32 600 |
| Jul 05, 2013 | $3.20 | $3.27 | $3.15 | $3.24 | 27 900 |
| Jul 03, 2013 | $3.24 | $3.28 | $3.22 | $3.28 | 5 900 |
| Jul 02, 2013 | $3.25 | $3.30 | $3.16 | $3.22 | 75 000 |
| Jul 01, 2013 | $3.27 | $3.30 | $3.21 | $3.28 | 44 700 |
| Jun 28, 2013 | $3.12 | $3.25 | $3.11 | $3.21 | 84 000 |
| Jun 27, 2013 | $3.13 | $3.18 | $3.11 | $3.12 | 13 800 |
| Jun 26, 2013 | $3.16 | $3.18 | $3.11 | $3.14 | 24 300 |
| Jun 25, 2013 | $3.09 | $3.11 | $3.00 | $3.10 | 26 100 |
