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 |
| Mar 07, 2013 | $3.41 | $3.46 | $3.41 | $3.44 | 21 300 |
| Mar 06, 2013 | $3.48 | $3.50 | $3.43 | $3.49 | 10 300 |
| Mar 05, 2013 | $3.49 | $3.50 | $3.42 | $3.47 | 73 100 |
| Mar 04, 2013 | $3.38 | $3.48 | $3.32 | $3.43 | 8 700 |
| Mar 01, 2013 | $3.37 | $3.50 | $3.37 | $3.44 | 7 800 |
| Feb 28, 2013 | $3.43 | $3.48 | $3.37 | $3.47 | 36 200 |
| Feb 27, 2013 | $3.25 | $3.40 | $3.24 | $3.35 | 49 400 |
| Feb 26, 2013 | $3.19 | $3.25 | $3.16 | $3.23 | 102 600 |
| Feb 25, 2013 | $3.42 | $3.42 | $3.28 | $3.30 | 25 400 |
| Feb 22, 2013 | $3.52 | $3.52 | $3.38 | $3.42 | 46 800 |
| Feb 21, 2013 | $3.50 | $3.50 | $3.31 | $3.32 | 130 800 |
| Feb 20, 2013 | $3.65 | $3.71 | $3.52 | $3.59 | 165 600 |
| Feb 19, 2013 | $3.80 | $3.80 | $3.60 | $3.66 | 74 600 |
| Feb 15, 2013 | $3.75 | $3.75 | $3.65 | $3.70 | 4 822 |
| Feb 14, 2013 | $3.75 | $3.75 | $3.70 | $3.70 | 4 448 |
| Feb 13, 2013 | $3.65 | $3.77 | $3.65 | $3.75 | 82 200 |
| Feb 12, 2013 | $3.87 | $3.87 | $3.61 | $3.68 | 159 800 |
| Feb 11, 2013 | $3.85 | $3.99 | $3.76 | $3.87 | 283 400 |
| Feb 08, 2013 | $3.49 | $3.78 | $3.46 | $3.70 | 327 800 |
| Feb 07, 2013 | $3.29 | $3.49 | $3.22 | $3.46 | 256 100 |
| Feb 06, 2013 | $3.36 | $3.36 | $3.24 | $3.28 | 63 400 |
| Feb 05, 2013 | $3.22 | $3.39 | $3.19 | $3.34 | 189 100 |
| Feb 04, 2013 | $3.06 | $3.22 | $3.05 | $3.17 | 208 200 |
| Feb 01, 2013 | $2.95 | $3.04 | $2.95 | $3.04 | 8 400 |
| Jan 31, 2013 | $3.00 | $3.00 | $2.86 | $2.95 | 22 600 |
