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 |
| 2023-01-03 | $0.600 | $0.644 | $0.500 | $0.644 | 102 875 |
| 2022-12-30 | $0.508 | $0.625 | $0.487 | $0.619 | 172 938 |
| 2022-12-29 | $0.550 | $0.570 | $0.500 | $0.527 | 85 704 |
| 2022-12-28 | $0.590 | $0.637 | $0.514 | $0.540 | 77 514 |
| 2022-12-27 | $0.634 | $0.699 | $0.610 | $0.615 | 56 109 |
| 2022-12-23 | $0.670 | $0.678 | $0.611 | $0.653 | 129 283 |
| 2022-12-22 | $0.685 | $0.685 | $0.675 | $0.685 | 30 341 |
| 2022-12-21 | $0.670 | $0.700 | $0.665 | $0.685 | 40 135 |
| 2022-12-20 | $0.695 | $0.695 | $0.685 | $0.685 | 21 298 |
| 2022-12-19 | $0.680 | $0.710 | $0.675 | $0.690 | 34 881 |
| 2022-12-16 | $0.680 | $0.719 | $0.670 | $0.700 | 24 400 |
| 2022-12-15 | $0.640 | $0.690 | $0.635 | $0.689 | 81 844 |
| 2022-12-14 | $0.661 | $0.690 | $0.629 | $0.680 | 37 680 |
| 2022-12-13 | $0.675 | $0.715 | $0.660 | $0.680 | 33 854 |
| 2022-12-12 | $0.697 | $0.700 | $0.610 | $0.675 | 33 239 |
| 2022-12-09 | $0.682 | $0.750 | $0.643 | $0.680 | 92 311 |
| 2022-12-08 | $0.80 | $0.80 | $0.680 | $0.700 | 171 023 |
| 2022-12-07 | $0.84 | $0.84 | $0.765 | $0.765 | 46 047 |
| 2022-12-06 | $0.88 | $0.88 | $0.82 | $0.86 | 49 615 |
| 2022-12-05 | $0.88 | $0.90 | $0.87 | $0.88 | 20 192 |
| 2022-12-02 | $0.87 | $0.90 | $0.87 | $0.90 | 23 574 |
| 2022-12-01 | $0.88 | $0.89 | $0.87 | $0.87 | 9 934 |
| 2022-11-30 | $0.88 | $0.89 | $0.86 | $0.88 | 42 445 |
| 2022-11-29 | $0.87 | $0.90 | $0.85 | $0.88 | 99 093 |
| 2022-11-28 | $0.92 | $0.92 | $0.85 | $0.88 | 92 848 |
