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 |
| 2020-06-04 | $25.40 | $25.40 | $24.20 | $25.20 | 1 724 |
| 2020-06-03 | $23.60 | $25.00 | $23.60 | $24.40 | 3 538 |
| 2020-06-02 | $23.40 | $23.80 | $23.40 | $23.80 | 500 |
| 2020-06-01 | $23.00 | $24.20 | $23.00 | $23.20 | 2 532 |
| 2020-05-29 | $24.20 | $24.40 | $23.00 | $23.80 | 1 583 |
| 2020-05-28 | $23.20 | $24.00 | $22.00 | $23.60 | 1 744 |
| 2020-05-27 | $23.80 | $23.80 | $23.20 | $23.20 | 958 |
| 2020-05-26 | $23.80 | $23.80 | $23.20 | $23.60 | 2 736 |
| 2020-05-22 | $23.60 | $25.00 | $23.60 | $23.60 | 1 690 |
| 2020-05-21 | $27.40 | $27.40 | $23.00 | $23.60 | 8 234 |
| 2020-05-20 | $25.60 | $28.20 | $24.40 | $27.00 | 15 609 |
| 2020-05-19 | $21.80 | $22.40 | $20.40 | $22.40 | 52 337 |
| 2020-05-18 | $21.20 | $21.20 | $19.20 | $21.00 | 2 214 |
| 2020-05-15 | $19.20 | $21.00 | $19.20 | $20.60 | 1 541 |
| 2020-05-14 | $19.20 | $19.80 | $19.20 | $19.20 | 383 |
| 2020-05-13 | $21.80 | $22.00 | $19.00 | $19.80 | 4 548 |
| 2020-05-12 | $20.00 | $21.60 | $18.40 | $21.20 | 1 827 |
| 2020-05-11 | $19.00 | $19.40 | $18.00 | $19.40 | 314 |
| 2020-05-08 | $18.80 | $19.60 | $18.00 | $19.20 | 1 565 |
| 2020-05-07 | $18.60 | $19.40 | $18.00 | $19.40 | 2 088 |
| 2020-05-06 | $18.40 | $19.40 | $18.00 | $19.20 | 1 318 |
| 2020-05-05 | $19.40 | $19.40 | $18.40 | $19.20 | 3 154 |
| 2020-05-04 | $19.40 | $19.40 | $18.00 | $19.40 | 371 |
| 2020-05-01 | $19.80 | $19.80 | $18.20 | $19.60 | 307 |
| 2020-04-30 | $19.60 | $19.80 | $18.00 | $19.80 | 932 |
