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 |
| Mar 28, 2018 | $2.30 | $2.55 | $2.30 | $2.40 | 11 319 |
| Mar 27, 2018 | $2.35 | $2.35 | $2.30 | $2.30 | 1 030 |
| Mar 26, 2018 | $2.35 | $2.36 | $2.31 | $2.35 | 3 683 |
| Mar 23, 2018 | $2.35 | $2.60 | $2.35 | $2.35 | 38 344 |
| Mar 22, 2018 | $2.40 | $2.40 | $2.35 | $2.35 | 778 |
| Mar 21, 2018 | $2.40 | $2.40 | $2.40 | $2.40 | 1 674 |
| Mar 20, 2018 | $2.35 | $2.40 | $2.35 | $2.40 | 6 264 |
| Mar 19, 2018 | $2.40 | $2.44 | $2.35 | $2.35 | 10 120 |
| Mar 16, 2018 | $2.45 | $2.50 | $2.45 | $2.50 | 12 293 |
| Mar 15, 2018 | $2.33 | $2.50 | $2.30 | $2.50 | 30 395 |
| Mar 14, 2018 | $2.25 | $2.30 | $2.25 | $2.30 | 18 105 |
| Mar 13, 2018 | $2.22 | $2.25 | $2.20 | $2.25 | 3 677 |
| Mar 12, 2018 | $2.15 | $2.20 | $2.13 | $2.20 | 9 079 |
| Mar 09, 2018 | $2.15 | $2.15 | $2.15 | $2.15 | 196 |
| Mar 08, 2018 | $2.10 | $2.15 | $2.10 | $2.15 | 7 285 |
| Mar 07, 2018 | $2.20 | $2.20 | $2.10 | $2.10 | 1 969 |
| Mar 06, 2018 | $2.15 | $2.20 | $2.10 | $2.20 | 9 771 |
| Mar 05, 2018 | $2.20 | $2.20 | $2.15 | $2.15 | 866 |
| Mar 02, 2018 | $2.20 | $2.24 | $2.16 | $2.20 | 5 606 |
| Mar 01, 2018 | $2.25 | $2.30 | $2.20 | $2.20 | 4 617 |
| Feb 28, 2018 | $2.15 | $2.30 | $2.11 | $2.25 | 18 723 |
| Feb 27, 2018 | $2.15 | $2.20 | $2.15 | $2.18 | 7 332 |
| Feb 26, 2018 | $2.10 | $2.15 | $2.10 | $2.15 | 15 571 |
| Feb 23, 2018 | $2.10 | $2.10 | $2.08 | $2.10 | 3 836 |
| Feb 22, 2018 | $2.05 | $2.10 | $2.05 | $2.10 | 538 |
