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 |
| 2020-10-26 | $17.00 | $17.70 | $16.20 | $16.62 | 2 885 |
| 2020-10-23 | $18.60 | $18.80 | $16.16 | $17.72 | 5 839 |
| 2020-10-22 | $19.00 | $20.10 | $18.40 | $18.60 | 3 605 |
| 2020-10-21 | $20.40 | $21.60 | $19.24 | $19.66 | 3 946 |
| 2020-10-20 | $19.44 | $21.80 | $19.40 | $20.60 | 4 187 |
| 2020-10-19 | $20.00 | $21.80 | $19.00 | $19.40 | 2 807 |
| 2020-10-16 | $20.00 | $20.00 | $19.04 | $19.14 | 2 053 |
| 2020-10-15 | $19.80 | $19.95 | $19.60 | $19.66 | 392 |
| 2020-10-14 | $19.80 | $20.00 | $19.80 | $19.80 | 454 |
| 2020-10-13 | $19.80 | $20.34 | $19.80 | $19.98 | 785 |
| 2020-10-12 | $20.00 | $20.60 | $19.81 | $20.20 | 758 |
| 2020-10-09 | $19.80 | $20.60 | $19.80 | $19.80 | 665 |
| 2020-10-08 | $20.00 | $20.40 | $19.60 | $19.90 | 633 |
| 2020-10-07 | $20.00 | $21.60 | $19.00 | $20.00 | 3 732 |
| 2020-10-06 | $21.40 | $22.01 | $20.40 | $21.20 | 527 |
| 2020-10-05 | $22.00 | $22.20 | $20.60 | $22.20 | 508 |
| 2020-10-02 | $21.40 | $21.40 | $20.40 | $21.20 | 332 |
| 2020-10-01 | $22.20 | $22.20 | $20.40 | $21.42 | 1 230 |
| 2020-09-30 | $20.80 | $22.80 | $20.60 | $21.60 | 1 372 |
| 2020-09-29 | $20.76 | $21.80 | $19.80 | $20.88 | 1 736 |
| 2020-09-28 | $21.80 | $22.00 | $19.80 | $21.00 | 1 110 |
| 2020-09-25 | $20.20 | $21.00 | $19.50 | $20.95 | 1 553 |
| 2020-09-24 | $18.10 | $20.80 | $18.10 | $20.79 | 2 863 |
| 2020-09-23 | $18.60 | $19.00 | $17.40 | $18.60 | 6 091 |
| 2020-09-22 | $19.30 | $20.00 | $18.40 | $18.60 | 2 696 |
