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 |
| May 17, 2013 | $2.95 | $2.95 | $2.86 | $2.94 | 12 000 |
| May 16, 2013 | $2.95 | $3.05 | $2.82 | $2.92 | 186 300 |
| May 15, 2013 | $2.71 | $2.80 | $2.71 | $2.76 | 97 300 |
| May 14, 2013 | $2.65 | $2.85 | $2.65 | $2.80 | 139 100 |
| May 13, 2013 | $2.87 | $2.93 | $2.84 | $2.90 | 20 700 |
| May 10, 2013 | $2.96 | $2.96 | $2.84 | $2.93 | 45 500 |
| May 09, 2013 | $2.95 | $2.95 | $2.90 | $2.93 | 33 500 |
| May 08, 2013 | $2.95 | $2.95 | $2.86 | $2.93 | 11 200 |
| May 07, 2013 | $2.94 | $2.97 | $2.83 | $2.97 | 39 800 |
| May 06, 2013 | $2.92 | $2.99 | $2.86 | $2.93 | 9 400 |
| May 03, 2013 | $2.93 | $2.99 | $2.88 | $2.94 | 51 900 |
| May 02, 2013 | $2.88 | $2.98 | $2.88 | $2.94 | 20 600 |
| May 01, 2013 | $2.99 | $3.00 | $2.90 | $2.91 | 51 200 |
| Apr 30, 2013 | $3.00 | $3.03 | $2.88 | $2.99 | 24 900 |
| Apr 29, 2013 | $2.90 | $3.09 | $2.88 | $3.00 | 122 300 |
| Apr 26, 2013 | $2.74 | $2.88 | $2.74 | $2.84 | 15 100 |
| Apr 25, 2013 | $2.71 | $2.80 | $2.70 | $2.77 | 54 500 |
| Apr 24, 2013 | $2.80 | $2.88 | $2.65 | $2.74 | 81 400 |
| Apr 23, 2013 | $2.86 | $2.88 | $2.81 | $2.81 | 4 200 |
| Apr 22, 2013 | $2.77 | $2.86 | $2.77 | $2.80 | 12 500 |
| Apr 19, 2013 | $2.75 | $2.79 | $2.30 | $2.79 | 91 500 |
| Apr 18, 2013 | $2.83 | $2.85 | $2.77 | $2.78 | 70 800 |
| Apr 17, 2013 | $2.91 | $2.91 | $2.80 | $2.86 | 21 000 |
| Apr 16, 2013 | $2.80 | $2.95 | $2.80 | $2.95 | 29 700 |
| Apr 15, 2013 | $3.02 | $3.08 | $2.77 | $2.87 | 65 700 |
