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 |
Historical CYREN Ltd. prices
Date | Open | High | Low | Close | Volume |
2022-11-25 | $0.88 | $0.92 | $0.88 | $0.91 | 6 466 |
2022-11-23 | $0.91 | $0.91 | $0.86 | $0.89 | 36 634 |
2022-11-22 | $0.92 | $0.93 | $0.90 | $0.93 | 9 943 |
2022-11-21 | $0.89 | $0.94 | $0.89 | $0.90 | 23 017 |
2022-11-18 | $0.93 | $0.93 | $0.89 | $0.92 | 19 458 |
2022-11-17 | $0.92 | $0.97 | $0.88 | $0.91 | 28 980 |
2022-11-16 | $0.98 | $0.98 | $0.88 | $0.90 | 52 435 |
2022-11-15 | $1.01 | $1.03 | $0.96 | $1.00 | 43 234 |
2022-11-14 | $1.02 | $1.03 | $0.99 | $1.01 | 31 842 |
2022-11-11 | $0.97 | $1.05 | $0.95 | $1.00 | 34 635 |
2022-11-10 | $1.00 | $1.00 | $0.93 | $0.95 | 24 070 |
2022-11-09 | $0.98 | $1.02 | $0.91 | $0.98 | 74 783 |
2022-11-08 | $1.06 | $1.07 | $0.97 | $0.99 | 54 836 |
2022-11-07 | $1.13 | $1.13 | $1.06 | $1.08 | 21 627 |
2022-11-04 | $1.14 | $1.14 | $1.05 | $1.09 | 17 446 |
2022-11-03 | $1.05 | $1.14 | $1.05 | $1.10 | 31 388 |
2022-11-02 | $1.13 | $1.14 | $1.05 | $1.09 | 74 092 |
2022-11-01 | $1.13 | $1.15 | $1.10 | $1.10 | 31 648 |
2022-10-31 | $1.16 | $1.18 | $1.11 | $1.15 | 28 578 |
2022-10-28 | $1.13 | $1.17 | $1.10 | $1.14 | 74 528 |
2022-10-27 | $1.16 | $1.21 | $1.11 | $1.14 | 110 627 |
2022-10-26 | $1.12 | $1.16 | $1.10 | $1.15 | 119 194 |
2022-10-25 | $1.15 | $1.15 | $1.04 | $1.12 | 152 251 |
2022-10-24 | $1.00 | $1.11 | $1.00 | $1.08 | 92 595 |
2022-10-21 | $1.04 | $1.08 | $1.00 | $1.05 | 97 148 |