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 |
| Jan 07, 2021 | $21.40 | $26.60 | $21.00 | $23.80 | 130 641 |
| Jan 06, 2021 | $21.60 | $21.80 | $20.60 | $20.80 | 10 515 |
| Jan 05, 2021 | $21.00 | $21.60 | $20.60 | $21.60 | 10 889 |
| Jan 04, 2021 | $21.27 | $21.40 | $20.00 | $21.40 | 20 980 |
| Dec 31, 2020 | $20.60 | $21.80 | $20.40 | $20.60 | 19 242 |
| Dec 30, 2020 | $22.00 | $22.40 | $20.40 | $21.00 | 19 121 |
| Dec 29, 2020 | $20.60 | $22.00 | $20.00 | $21.60 | 21 737 |
| Dec 28, 2020 | $20.60 | $20.80 | $19.50 | $20.00 | 27 575 |
| Dec 24, 2020 | $21.60 | $21.60 | $20.40 | $20.60 | 7 141 |
| Dec 23, 2020 | $20.40 | $22.00 | $20.40 | $21.20 | 22 769 |
| Dec 22, 2020 | $23.40 | $23.40 | $19.76 | $21.80 | 55 601 |
| Dec 21, 2020 | $27.60 | $27.80 | $22.20 | $23.00 | 116 606 |
| Dec 18, 2020 | $20.40 | $35.00 | $20.00 | $30.00 | 446 247 |
| Dec 17, 2020 | $21.20 | $21.20 | $19.20 | $20.00 | 10 498 |
| Dec 16, 2020 | $20.60 | $21.60 | $19.90 | $21.00 | 3 668 |
| Dec 15, 2020 | $21.40 | $21.40 | $20.00 | $20.60 | 3 190 |
| Dec 14, 2020 | $20.40 | $21.80 | $20.40 | $21.40 | 4 904 |
| Dec 11, 2020 | $21.00 | $21.00 | $19.61 | $20.20 | 2 272 |
| Dec 10, 2020 | $20.20 | $21.40 | $20.00 | $20.60 | 1 063 |
| Dec 09, 2020 | $21.80 | $22.40 | $20.20 | $20.60 | 9 408 |
| Dec 08, 2020 | $20.00 | $21.80 | $19.78 | $21.80 | 5 656 |
| Dec 07, 2020 | $19.00 | $20.80 | $19.00 | $19.71 | 11 605 |
| Dec 04, 2020 | $19.60 | $20.40 | $19.40 | $19.68 | 7 050 |
| Dec 03, 2020 | $18.40 | $20.60 | $17.86 | $19.20 | 11 569 |
| Dec 02, 2020 | $18.60 | $20.40 | $18.00 | $18.97 | 13 636 |
