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 17, 2022 | $5.23 | $6.27 | $5.15 | $5.73 | 1 479 400 |
| Mar 16, 2022 | $5.60 | $5.91 | $5.25 | $5.37 | 760 800 |
| Mar 15, 2022 | $6.06 | $6.40 | $5.50 | $5.50 | 1 724 200 |
| Mar 14, 2022 | $4.95 | $6.95 | $4.64 | $6.52 | 7 334 300 |
| Mar 11, 2022 | $6.80 | $7.08 | $5.08 | $5.08 | 2 548 300 |
| Mar 10, 2022 | $7.57 | $8.39 | $6.56 | $6.80 | 4 287 800 |
| Mar 09, 2022 | $8.90 | $10.77 | $7.01 | $7.09 | 13 155 200 |
| Mar 08, 2022 | $6.36 | $13.87 | $6.13 | $10.41 | 20 651 900 |
| Mar 07, 2022 | $6.50 | $7.99 | $5.95 | $7.15 | 4 369 100 |
| Mar 04, 2022 | $6.11 | $7.06 | $5.85 | $6.68 | 5 529 900 |
| Mar 03, 2022 | $6.50 | $6.57 | $5.60 | $6.28 | 2 123 000 |
| Mar 02, 2022 | $6.98 | $7.32 | $5.90 | $6.50 | 11 869 500 |
| Mar 01, 2022 | $5.45 | $6.60 | $5.05 | $6.49 | 8 536 300 |
| Feb 28, 2022 | $5.19 | $5.99 | $5.03 | $5.85 | 6 425 900 |
| Feb 25, 2022 | $5.44 | $6.94 | $5.02 | $5.93 | 53 039 200 |
| Feb 24, 2022 | $2.02 | $6.66 | $1.98 | $4.75 | 26 376 800 |
| Feb 23, 2022 | $2.36 | $2.49 | $2.14 | $2.17 | 33 700 |
| Feb 22, 2022 | $2.22 | $2.40 | $2.12 | $2.29 | 56 700 |
| Feb 18, 2022 | $2.65 | $2.65 | $2.27 | $2.27 | 140 200 |
| Feb 17, 2022 | $2.78 | $2.79 | $2.49 | $2.59 | 134 000 |
| Feb 16, 2022 | $2.80 | $2.90 | $2.76 | $2.78 | 136 100 |
| Feb 15, 2022 | $2.86 | $2.92 | $2.73 | $2.82 | 147 100 |
| Feb 14, 2022 | $2.95 | $2.99 | $2.74 | $2.83 | 140 400 |
| Feb 11, 2022 | $3.18 | $3.19 | $2.92 | $2.95 | 210 200 |
| Feb 10, 2022 | $3.15 | $3.72 | $3.00 | $3.19 | 649 700 |
