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 |
| Jun 24, 2013 | $3.12 | $3.12 | $2.99 | $3.00 | 30 900 |
| Jun 21, 2013 | $3.15 | $3.16 | $3.06 | $3.08 | 39 100 |
| Jun 20, 2013 | $3.15 | $3.18 | $3.05 | $3.07 | 27 200 |
| Jun 19, 2013 | $3.12 | $3.17 | $3.12 | $3.13 | 31 000 |
| Jun 18, 2013 | $3.05 | $3.18 | $3.05 | $3.17 | 32 600 |
| Jun 17, 2013 | $3.09 | $3.09 | $3.03 | $3.03 | 27 900 |
| Jun 14, 2013 | $3.01 | $3.10 | $3.00 | $3.08 | 89 300 |
| Jun 13, 2013 | $3.01 | $3.02 | $2.90 | $2.90 | 44 700 |
| Jun 12, 2013 | $2.86 | $2.98 | $2.83 | $2.95 | 61 800 |
| Jun 11, 2013 | $2.85 | $2.86 | $2.81 | $2.82 | 11 000 |
| Jun 10, 2013 | $2.80 | $2.86 | $2.80 | $2.85 | 87 400 |
| Jun 07, 2013 | $2.82 | $2.82 | $2.77 | $2.77 | 8 600 |
| Jun 06, 2013 | $2.76 | $2.76 | $2.73 | $2.76 | 35 700 |
| Jun 05, 2013 | $2.76 | $2.81 | $2.76 | $2.80 | 20 200 |
| Jun 04, 2013 | $2.81 | $2.81 | $2.73 | $2.76 | 53 600 |
| Jun 03, 2013 | $2.85 | $2.85 | $2.81 | $2.81 | 10 500 |
| May 31, 2013 | $2.87 | $2.93 | $2.85 | $2.85 | 94 900 |
| May 30, 2013 | $2.85 | $2.85 | $2.80 | $2.80 | 4 100 |
| May 29, 2013 | $2.88 | $2.88 | $2.80 | $2.84 | 60 200 |
| May 28, 2013 | $2.95 | $2.95 | $2.87 | $2.90 | 76 700 |
| May 24, 2013 | $2.81 | $2.89 | $2.81 | $2.85 | 8 200 |
| May 23, 2013 | $2.82 | $2.94 | $2.80 | $2.82 | 10 100 |
| May 22, 2013 | $2.92 | $2.96 | $2.92 | $2.93 | 16 600 |
| May 21, 2013 | $2.88 | $2.96 | $2.88 | $2.91 | 17 600 |
| May 20, 2013 | $3.01 | $3.02 | $2.95 | $2.95 | 106 400 |
