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 |
| Oct 30, 2018 | $3.28 | $3.34 | $3.16 | $3.34 | 13 013 |
| Oct 29, 2018 | $3.19 | $3.31 | $3.14 | $3.31 | 31 767 |
| Oct 26, 2018 | $3.25 | $3.25 | $3.03 | $3.22 | 41 565 |
| Oct 25, 2018 | $3.07 | $3.31 | $3.07 | $3.31 | 41 569 |
| Oct 24, 2018 | $3.15 | $3.16 | $3.06 | $3.10 | 54 392 |
| Oct 23, 2018 | $3.02 | $3.29 | $3.00 | $3.24 | 43 419 |
| Oct 22, 2018 | $3.44 | $3.44 | $3.20 | $3.24 | 46 879 |
| Oct 19, 2018 | $3.49 | $3.65 | $3.35 | $3.52 | 49 873 |
| Oct 18, 2018 | $3.70 | $3.73 | $3.45 | $3.52 | 58 467 |
| Oct 17, 2018 | $3.74 | $3.75 | $3.56 | $3.70 | 81 510 |
| Oct 16, 2018 | $3.45 | $3.79 | $3.45 | $3.62 | 130 200 |
| Oct 15, 2018 | $3.43 | $3.45 | $3.33 | $3.44 | 129 936 |
| Oct 12, 2018 | $3.28 | $3.40 | $3.28 | $3.40 | 77 458 |
| Oct 11, 2018 | $3.21 | $3.30 | $3.21 | $3.27 | 45 132 |
| Oct 10, 2018 | $3.26 | $3.30 | $3.23 | $3.27 | 40 403 |
| Oct 09, 2018 | $3.20 | $3.30 | $3.17 | $3.24 | 85 598 |
| Oct 08, 2018 | $3.25 | $3.30 | $3.22 | $3.25 | 31 983 |
| Oct 05, 2018 | $3.18 | $3.27 | $3.16 | $3.27 | 27 064 |
| Oct 04, 2018 | $3.18 | $3.21 | $3.17 | $3.20 | 59 630 |
| Oct 03, 2018 | $3.20 | $3.21 | $3.15 | $3.20 | 77 276 |
| Oct 02, 2018 | $3.18 | $3.20 | $3.18 | $3.19 | 11 609 |
| Oct 01, 2018 | $3.17 | $3.25 | $3.15 | $3.19 | 101 801 |
| Sep 28, 2018 | $3.20 | $3.20 | $3.15 | $3.15 | 88 674 |
| Sep 27, 2018 | $3.05 | $3.20 | $3.05 | $3.20 | 94 472 |
| Sep 26, 2018 | $3.05 | $3.20 | $3.05 | $3.10 | 91 275 |
