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 20, 2019 | $2.43 | $2.58 | $2.42 | $2.44 | 50 679 |
| Feb 19, 2019 | $2.54 | $2.54 | $2.37 | $2.44 | 55 623 |
| Feb 15, 2019 | $2.57 | $2.59 | $2.57 | $2.57 | 2 279 |
| Feb 14, 2019 | $2.57 | $2.63 | $2.57 | $2.57 | 18 950 |
| Feb 13, 2019 | $2.60 | $2.65 | $2.55 | $2.60 | 22 910 |
| Feb 12, 2019 | $2.55 | $2.60 | $2.52 | $2.60 | 5 918 |
| Feb 11, 2019 | $2.61 | $2.67 | $2.52 | $2.52 | 3 476 |
| Feb 08, 2019 | $2.62 | $2.63 | $2.61 | $2.63 | 2 963 |
| Feb 07, 2019 | $2.67 | $2.70 | $2.60 | $2.70 | 11 211 |
| Feb 06, 2019 | $2.79 | $2.79 | $2.73 | $2.76 | 1 628 |
| Feb 05, 2019 | $2.74 | $2.77 | $2.72 | $2.77 | 4 476 |
| Feb 04, 2019 | $2.64 | $2.78 | $2.64 | $2.78 | 2 646 |
| Feb 01, 2019 | $2.79 | $2.79 | $2.64 | $2.64 | 283 |
| Jan 31, 2019 | $2.65 | $2.68 | $2.65 | $2.68 | 12 547 |
| Jan 30, 2019 | $2.53 | $2.65 | $2.53 | $2.65 | 16 975 |
| Jan 29, 2019 | $2.55 | $2.56 | $2.47 | $2.47 | 3 909 |
| Jan 28, 2019 | $2.63 | $2.63 | $2.48 | $2.56 | 12 135 |
| Jan 25, 2019 | $2.57 | $2.61 | $2.56 | $2.56 | 24 854 |
| Jan 24, 2019 | $2.68 | $2.68 | $2.57 | $2.68 | 4 289 |
| Jan 23, 2019 | $2.57 | $2.62 | $2.57 | $2.62 | 3 909 |
| Jan 22, 2019 | $2.66 | $2.71 | $2.66 | $2.71 | 263 |
| Jan 18, 2019 | $2.62 | $2.76 | $2.54 | $2.76 | 21 667 |
| Jan 17, 2019 | $2.65 | $2.65 | $2.65 | $2.65 | 84 |
| Jan 16, 2019 | $2.14 | $2.79 | $2.14 | $2.65 | 10 879 |
| Jan 15, 2019 | $2.61 | $2.63 | $2.58 | $2.63 | 5 675 |
