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 |
| 2020-08-14 | $26.00 | $26.23 | $24.00 | $25.60 | 5 227 |
| 2020-08-13 | $27.20 | $27.46 | $25.40 | $26.00 | 8 349 |
| 2020-08-12 | $29.00 | $30.20 | $27.00 | $28.00 | 32 463 |
| 2020-08-11 | $33.60 | $35.00 | $32.20 | $34.40 | 16 854 |
| 2020-08-10 | $33.80 | $34.00 | $32.60 | $33.00 | 7 154 |
| 2020-08-07 | $33.20 | $34.00 | $31.00 | $33.00 | 10 726 |
| 2020-08-06 | $30.00 | $35.40 | $29.60 | $32.70 | 20 451 |
| 2020-08-05 | $30.00 | $30.80 | $29.20 | $29.26 | 3 126 |
| 2020-08-04 | $30.80 | $32.40 | $29.10 | $30.40 | 5 332 |
| 2020-08-03 | $31.40 | $33.00 | $29.00 | $29.00 | 11 705 |
| 2020-07-31 | $30.40 | $32.40 | $30.00 | $32.00 | 7 101 |
| 2020-07-30 | $33.40 | $33.40 | $30.40 | $31.40 | 17 586 |
| 2020-07-29 | $37.60 | $37.60 | $31.00 | $33.60 | 12 557 |
| 2020-07-28 | $32.40 | $37.80 | $30.40 | $37.80 | 24 191 |
| 2020-07-27 | $39.00 | $39.40 | $30.20 | $33.40 | 76 515 |
| 2020-07-24 | $27.00 | $36.00 | $26.20 | $35.80 | 54 197 |
| 2020-07-23 | $24.40 | $26.60 | $24.40 | $26.20 | 4 670 |
| 2020-07-22 | $24.60 | $25.40 | $24.20 | $25.00 | 1 146 |
| 2020-07-21 | $24.20 | $25.60 | $24.20 | $25.00 | 3 407 |
| 2020-07-20 | $25.20 | $25.40 | $24.40 | $25.00 | 1 523 |
| 2020-07-17 | $26.40 | $26.40 | $24.00 | $25.20 | 1 778 |
| 2020-07-16 | $27.40 | $27.60 | $24.60 | $25.60 | 5 867 |
| 2020-07-15 | $24.00 | $25.80 | $23.20 | $23.80 | 2 665 |
| 2020-07-14 | $24.40 | $25.00 | $23.60 | $24.00 | 2 497 |
| 2020-07-13 | $23.60 | $25.40 | $23.20 | $24.40 | 4 018 |
