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 |
| Feb 18, 2020 | $1.20 | $1.23 | $1.15 | $1.15 | 39 545 |
| Feb 14, 2020 | $1.27 | $1.28 | $1.25 | $1.25 | 20 170 |
| Feb 13, 2020 | $1.23 | $1.27 | $1.23 | $1.27 | 11 901 |
| Feb 12, 2020 | $1.22 | $1.24 | $1.21 | $1.24 | 8 628 |
| Feb 11, 2020 | $1.25 | $1.25 | $1.25 | $1.25 | 612 |
| Feb 10, 2020 | $1.28 | $1.28 | $1.22 | $1.27 | 6 805 |
| Feb 07, 2020 | $1.28 | $1.28 | $1.26 | $1.28 | 1 822 |
| Feb 06, 2020 | $1.21 | $1.26 | $1.20 | $1.26 | 31 588 |
| Feb 05, 2020 | $1.22 | $1.23 | $1.22 | $1.23 | 7 683 |
| Feb 04, 2020 | $1.22 | $1.23 | $1.22 | $1.22 | 16 649 |
| Feb 03, 2020 | $1.27 | $1.27 | $1.23 | $1.23 | 50 517 |
| Jan 31, 2020 | $1.26 | $1.26 | $1.23 | $1.24 | 14 837 |
| Jan 30, 2020 | $1.22 | $1.26 | $1.22 | $1.23 | 17 463 |
| Jan 29, 2020 | $1.21 | $1.23 | $1.21 | $1.23 | 11 186 |
| Jan 28, 2020 | $1.22 | $1.28 | $1.22 | $1.22 | 17 727 |
| Jan 27, 2020 | $1.23 | $1.28 | $1.22 | $1.23 | 15 981 |
| Jan 24, 2020 | $1.30 | $1.30 | $1.28 | $1.28 | 16 252 |
| Jan 23, 2020 | $1.31 | $1.31 | $1.27 | $1.28 | 6 651 |
| Jan 22, 2020 | $1.24 | $1.31 | $1.24 | $1.28 | 45 813 |
| Jan 21, 2020 | $1.30 | $1.30 | $1.24 | $1.27 | 15 799 |
| Jan 17, 2020 | $1.25 | $1.29 | $1.22 | $1.28 | 35 775 |
| Jan 16, 2020 | $1.27 | $1.29 | $1.25 | $1.25 | 23 887 |
| Jan 15, 2020 | $1.36 | $1.36 | $1.28 | $1.28 | 23 043 |
| Jan 14, 2020 | $1.38 | $1.38 | $1.32 | $1.32 | 17 220 |
| Jan 13, 2020 | $1.36 | $1.36 | $1.30 | $1.35 | 28 951 |
