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 21, 2018 | $2.10 | $2.10 | $2.05 | $2.05 | 21 800 |
| Feb 20, 2018 | $2.05 | $2.15 | $2.05 | $2.15 | 6 115 |
| Feb 16, 2018 | $2.05 | $2.13 | $2.00 | $2.05 | 43 821 |
| Feb 15, 2018 | $2.10 | $2.13 | $2.10 | $2.10 | 1 603 |
| Feb 14, 2018 | $2.05 | $2.15 | $2.05 | $2.13 | 4 809 |
| Feb 13, 2018 | $2.05 | $2.15 | $2.05 | $2.14 | 9 093 |
| Feb 12, 2018 | $2.10 | $2.10 | $2.05 | $2.08 | 6 208 |
| Feb 09, 2018 | $2.10 | $2.15 | $2.10 | $2.13 | 6 300 |
| Feb 08, 2018 | $2.10 | $2.15 | $2.10 | $2.10 | 12 333 |
| Feb 07, 2018 | $2.15 | $2.15 | $2.10 | $2.15 | 1 032 |
| Feb 06, 2018 | $2.00 | $2.15 | $2.00 | $2.10 | 25 388 |
| Feb 05, 2018 | $2.00 | $2.18 | $2.00 | $2.10 | 166 120 |
| Feb 02, 2018 | $2.20 | $2.20 | $2.10 | $2.15 | 13 753 |
| Feb 01, 2018 | $2.20 | $2.25 | $2.15 | $2.15 | 24 146 |
| Jan 31, 2018 | $2.20 | $2.30 | $2.20 | $2.20 | 15 007 |
| Jan 30, 2018 | $2.25 | $2.25 | $2.20 | $2.25 | 13 790 |
| Jan 29, 2018 | $2.20 | $2.35 | $2.20 | $2.30 | 57 329 |
| Jan 26, 2018 | $2.30 | $2.35 | $2.15 | $2.35 | 9 326 |
| Jan 25, 2018 | $2.25 | $2.35 | $2.21 | $2.30 | 22 780 |
| Jan 24, 2018 | $2.25 | $2.40 | $2.25 | $2.33 | 17 016 |
| Jan 23, 2018 | $2.30 | $2.34 | $2.25 | $2.25 | 15 615 |
| Jan 22, 2018 | $2.30 | $2.35 | $2.30 | $2.35 | 10 335 |
| Jan 19, 2018 | $2.30 | $2.35 | $2.30 | $2.35 | 2 858 |
| Jan 18, 2018 | $2.33 | $2.34 | $2.33 | $2.33 | 960 |
| Jan 17, 2018 | $2.35 | $2.40 | $2.33 | $2.40 | 6 273 |
