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 |
| 2023-02-08 | $0.500 | $0.510 | $0.460 | $0.488 | 266 356 |
| 2023-02-07 | $0.493 | $0.530 | $0.470 | $0.498 | 212 523 |
| 2023-02-06 | $0.530 | $0.556 | $0.469 | $0.515 | 502 768 |
| 2023-02-03 | $0.565 | $0.570 | $0.501 | $0.535 | 369 507 |
| 2023-02-02 | $0.530 | $0.650 | $0.511 | $0.560 | 2 995 562 |
| 2023-02-01 | $0.770 | $0.80 | $0.410 | $0.460 | 2 787 726 |
| 2023-01-31 | $0.760 | $0.760 | $0.705 | $0.740 | 56 794 |
| 2023-01-30 | $0.790 | $0.80 | $0.652 | $0.702 | 148 799 |
| 2023-01-27 | $0.755 | $0.82 | $0.755 | $0.793 | 72 494 |
| 2023-01-26 | $0.84 | $0.84 | $0.751 | $0.780 | 74 977 |
| 2023-01-25 | $0.86 | $0.86 | $0.768 | $0.82 | 69 323 |
| 2023-01-24 | $0.85 | $0.90 | $0.781 | $0.84 | 615 500 |
| 2023-01-23 | $0.87 | $0.87 | $0.80 | $0.84 | 25 296 |
| 2023-01-20 | $0.785 | $0.88 | $0.785 | $0.84 | 22 444 |
| 2023-01-19 | $0.89 | $0.89 | $0.781 | $0.781 | 43 820 |
| 2023-01-18 | $0.90 | $0.91 | $0.87 | $0.89 | 13 321 |
| 2023-01-17 | $0.92 | $0.92 | $0.83 | $0.87 | 77 634 |
| 2023-01-13 | $0.85 | $0.96 | $0.80 | $0.92 | 229 436 |
| 2023-01-12 | $0.780 | $0.86 | $0.760 | $0.790 | 96 800 |
| 2023-01-11 | $0.770 | $0.790 | $0.700 | $0.780 | 89 600 |
| 2023-01-10 | $0.700 | $0.710 | $0.650 | $0.700 | 80 200 |
| 2023-01-09 | $0.642 | $0.700 | $0.642 | $0.652 | 11 023 |
| 2023-01-06 | $0.670 | $0.700 | $0.610 | $0.650 | 26 100 |
| 2023-01-05 | $0.660 | $0.670 | $0.640 | $0.640 | 23 504 |
| 2023-01-04 | $0.620 | $0.710 | $0.614 | $0.680 | 69 850 |
