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 |
| 2020-09-21 | $20.40 | $20.40 | $18.40 | $19.59 | 4 683 |
| 2020-09-18 | $22.60 | $22.60 | $20.40 | $20.60 | 756 |
| 2020-09-17 | $20.60 | $20.80 | $20.00 | $20.60 | 572 |
| 2020-09-16 | $20.80 | $21.00 | $20.00 | $20.40 | 1 158 |
| 2020-09-15 | $19.80 | $21.00 | $19.64 | $20.20 | 1 406 |
| 2020-09-14 | $20.20 | $21.40 | $19.26 | $20.00 | 2 059 |
| 2020-09-11 | $21.02 | $22.40 | $19.70 | $20.60 | 4 019 |
| 2020-09-10 | $20.80 | $24.40 | $19.00 | $21.60 | 9 616 |
| 2020-09-09 | $19.40 | $22.40 | $19.40 | $20.00 | 1 743 |
| 2020-09-08 | $19.80 | $20.40 | $19.27 | $19.40 | 1 738 |
| 2020-09-04 | $19.67 | $20.00 | $19.20 | $19.20 | 1 873 |
| 2020-09-03 | $21.00 | $21.00 | $19.80 | $20.20 | 2 424 |
| 2020-09-02 | $19.60 | $21.00 | $19.20 | $20.60 | 3 388 |
| 2020-09-01 | $21.00 | $21.60 | $19.70 | $19.96 | 9 032 |
| 2020-08-31 | $22.20 | $22.20 | $20.00 | $20.00 | 13 814 |
| 2020-08-28 | $21.00 | $22.60 | $20.00 | $22.40 | 8 038 |
| 2020-08-27 | $21.00 | $22.05 | $20.60 | $21.20 | 5 931 |
| 2020-08-26 | $19.80 | $21.40 | $19.60 | $21.25 | 6 398 |
| 2020-08-25 | $21.20 | $21.60 | $20.20 | $20.80 | 3 002 |
| 2020-08-24 | $22.50 | $23.00 | $21.00 | $21.00 | 7 567 |
| 2020-08-21 | $22.00 | $22.40 | $21.29 | $22.40 | 8 009 |
| 2020-08-20 | $22.20 | $23.20 | $21.20 | $22.20 | 8 930 |
| 2020-08-19 | $23.40 | $23.60 | $22.40 | $22.40 | 6 736 |
| 2020-08-18 | $23.00 | $24.00 | $22.80 | $24.00 | 2 887 |
| 2020-08-17 | $25.00 | $25.80 | $22.60 | $22.80 | 17 110 |
