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 |
| 2020-07-10 | $24.20 | $25.20 | $23.80 | $24.20 | 5 603 |
| 2020-07-09 | $24.80 | $26.00 | $23.80 | $24.20 | 12 069 |
| 2020-07-08 | $25.80 | $26.60 | $24.60 | $24.80 | 891 |
| 2020-07-07 | $26.40 | $26.80 | $24.40 | $25.00 | 2 043 |
| 2020-07-06 | $25.40 | $27.60 | $24.40 | $26.00 | 1 028 |
| 2020-07-02 | $24.00 | $24.60 | $24.00 | $24.60 | 693 |
| 2020-07-01 | $24.00 | $24.80 | $23.40 | $24.60 | 2 823 |
| 2020-06-30 | $22.80 | $24.00 | $22.80 | $23.60 | 1 516 |
| 2020-06-29 | $22.40 | $24.00 | $22.20 | $23.70 | 3 052 |
| 2020-06-26 | $24.60 | $24.60 | $22.20 | $22.20 | 3 373 |
| 2020-06-25 | $23.80 | $24.80 | $23.40 | $24.80 | 794 |
| 2020-06-24 | $23.40 | $24.20 | $23.40 | $23.60 | 1 130 |
| 2020-06-23 | $24.80 | $24.80 | $23.00 | $23.00 | 1 584 |
| 2020-06-22 | $25.00 | $25.00 | $23.20 | $24.00 | 2 372 |
| 2020-06-19 | $25.80 | $27.00 | $24.00 | $25.20 | 2 021 |
| 2020-06-18 | $27.40 | $27.60 | $26.20 | $26.40 | 341 |
| 2020-06-17 | $27.40 | $27.60 | $26.60 | $27.40 | 779 |
| 2020-06-16 | $27.20 | $27.60 | $25.60 | $27.00 | 1 643 |
| 2020-06-15 | $25.00 | $26.60 | $23.20 | $26.40 | 613 |
| 2020-06-12 | $28.00 | $28.60 | $23.20 | $25.00 | 2 397 |
| 2020-06-11 | $25.00 | $27.80 | $24.80 | $27.80 | 6 729 |
| 2020-06-10 | $23.20 | $27.80 | $21.60 | $27.00 | 22 666 |
| 2020-06-09 | $23.00 | $23.40 | $21.00 | $21.00 | 5 511 |
| 2020-06-08 | $24.40 | $24.40 | $23.00 | $23.00 | 4 082 |
| 2020-06-05 | $25.40 | $25.60 | $23.80 | $24.20 | 2 381 |
