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 20, 2022 | $1.06 | $1.06 | $0.96 | $1.05 | 60 215 |
| Oct 19, 2022 | $1.07 | $1.10 | $1.02 | $1.07 | 65 905 |
| Oct 18, 2022 | $1.15 | $1.15 | $1.05 | $1.11 | 123 818 |
| Oct 17, 2022 | $1.16 | $1.18 | $1.11 | $1.13 | 57 351 |
| Oct 14, 2022 | $1.22 | $1.22 | $1.10 | $1.13 | 200 185 |
| Oct 13, 2022 | $1.24 | $1.29 | $1.05 | $1.28 | 168 196 |
| Oct 12, 2022 | $1.20 | $1.34 | $1.10 | $1.33 | 473 804 |
| Oct 11, 2022 | $1.06 | $1.23 | $1.01 | $1.19 | 811 532 |
| Oct 10, 2022 | $0.99 | $1.39 | $0.98 | $1.15 | 6 082 474 |
| Oct 07, 2022 | $1.06 | $1.06 | $0.99 | $1.00 | 36 362 |
| Oct 06, 2022 | $1.06 | $1.07 | $1.03 | $1.05 | 17 004 |
| Oct 05, 2022 | $0.96 | $1.03 | $0.96 | $1.02 | 29 386 |
| Oct 04, 2022 | $0.94 | $0.99 | $0.94 | $0.98 | 24 206 |
| Oct 03, 2022 | $0.95 | $0.96 | $0.91 | $0.95 | 41 824 |
| Sep 30, 2022 | $0.91 | $0.98 | $0.91 | $0.98 | 112 944 |
| Sep 29, 2022 | $0.99 | $1.02 | $0.90 | $0.93 | 62 232 |
| Sep 28, 2022 | $1.05 | $1.05 | $0.96 | $1.00 | 95 171 |
| Sep 27, 2022 | $1.16 | $1.16 | $1.04 | $1.04 | 63 624 |
| Sep 26, 2022 | $1.15 | $1.18 | $1.08 | $1.08 | 83 805 |
| Sep 23, 2022 | $1.20 | $1.24 | $1.12 | $1.19 | 100 429 |
| Sep 22, 2022 | $1.19 | $1.25 | $1.14 | $1.18 | 89 875 |
| Sep 21, 2022 | $1.28 | $1.28 | $1.15 | $1.19 | 53 378 |
| Sep 20, 2022 | $1.30 | $1.30 | $1.24 | $1.26 | 42 476 |
| Sep 19, 2022 | $1.34 | $1.34 | $1.25 | $1.28 | 41 077 |
| Sep 16, 2022 | $1.25 | $1.35 | $1.25 | $1.33 | 134 128 |
