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 |
| Apr 12, 2013 | $3.00 | $3.02 | $3.00 | $3.00 | 5 100 |
| Apr 11, 2013 | $3.02 | $3.03 | $2.88 | $3.00 | 8 300 |
| Apr 10, 2013 | $3.05 | $3.08 | $3.00 | $3.04 | 22 400 |
| Apr 09, 2013 | $2.99 | $3.04 | $2.99 | $3.00 | 8 300 |
| Apr 08, 2013 | $2.99 | $3.05 | $2.99 | $3.00 | 5 300 |
| Apr 05, 2013 | $3.05 | $3.05 | $2.95 | $3.01 | 34 700 |
| Apr 04, 2013 | $2.94 | $3.02 | $2.91 | $3.01 | 20 500 |
| Apr 03, 2013 | $3.09 | $3.09 | $2.93 | $2.93 | 5 900 |
| Apr 02, 2013 | $2.95 | $3.03 | $2.91 | $2.98 | 38 900 |
| Apr 01, 2013 | $2.90 | $2.92 | $2.90 | $2.91 | 5 800 |
| Mar 28, 2013 | $2.91 | $2.95 | $2.90 | $2.91 | 15 600 |
| Mar 27, 2013 | $2.95 | $2.96 | $2.93 | $2.94 | 2 200 |
| Mar 26, 2013 | $2.96 | $2.98 | $2.90 | $2.98 | 20 700 |
| Mar 25, 2013 | $3.03 | $3.03 | $2.90 | $2.92 | 59 200 |
| Mar 22, 2013 | $3.03 | $3.15 | $2.96 | $3.07 | 27 100 |
| Mar 21, 2013 | $3.01 | $3.06 | $2.96 | $3.00 | 29 900 |
| Mar 20, 2013 | $3.07 | $3.07 | $3.01 | $3.06 | 37 900 |
| Mar 19, 2013 | $3.16 | $3.16 | $3.02 | $3.10 | 22 700 |
| Mar 18, 2013 | $3.25 | $3.27 | $3.10 | $3.19 | 67 300 |
| Mar 15, 2013 | $3.30 | $3.30 | $3.24 | $3.27 | 21 800 |
| Mar 14, 2013 | $3.36 | $3.46 | $3.30 | $3.35 | 10 600 |
| Mar 13, 2013 | $3.37 | $3.43 | $3.30 | $3.33 | 46 400 |
| Mar 12, 2013 | $3.32 | $3.50 | $3.32 | $3.44 | 25 600 |
| Mar 11, 2013 | $3.50 | $3.50 | $3.40 | $3.46 | 6 900 |
| Mar 08, 2013 | $3.45 | $3.50 | $3.45 | $3.50 | 40 100 |
