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 |
| Dec 19, 2013 | $2.68 | $2.74 | $2.62 | $2.74 | 166 900 |
| Dec 18, 2013 | $2.62 | $2.70 | $2.61 | $2.68 | 11 500 |
| Dec 17, 2013 | $2.61 | $2.67 | $2.61 | $2.66 | 2 455 |
| Dec 16, 2013 | $2.63 | $2.65 | $2.60 | $2.64 | 5 360 |
| Dec 13, 2013 | $2.67 | $2.71 | $2.65 | $2.65 | 17 600 |
| Dec 12, 2013 | $2.70 | $2.74 | $2.62 | $2.70 | 56 600 |
| Dec 11, 2013 | $2.72 | $2.81 | $2.71 | $2.71 | 54 300 |
| Dec 10, 2013 | $2.70 | $2.72 | $2.65 | $2.65 | 26 000 |
| Dec 09, 2013 | $2.70 | $2.77 | $2.70 | $2.73 | 32 600 |
| Dec 06, 2013 | $2.66 | $2.71 | $2.65 | $2.69 | 35 700 |
| Dec 05, 2013 | $2.61 | $2.70 | $2.61 | $2.67 | 75 100 |
| Dec 04, 2013 | $2.59 | $2.67 | $2.59 | $2.66 | 50 400 |
| Dec 03, 2013 | $2.61 | $2.68 | $2.57 | $2.67 | 190 500 |
| Dec 02, 2013 | $2.55 | $2.66 | $2.52 | $2.60 | 221 300 |
| Nov 29, 2013 | $2.61 | $2.69 | $2.61 | $2.64 | 42 800 |
| Nov 27, 2013 | $2.63 | $2.71 | $2.61 | $2.61 | 69 300 |
| Nov 26, 2013 | $2.79 | $2.79 | $2.60 | $2.68 | 90 100 |
| Nov 25, 2013 | $2.57 | $2.85 | $2.57 | $2.74 | 195 800 |
| Nov 22, 2013 | $2.57 | $2.65 | $2.57 | $2.58 | 23 400 |
| Nov 21, 2013 | $2.57 | $2.65 | $2.55 | $2.59 | 23 100 |
| Nov 20, 2013 | $2.63 | $2.70 | $2.61 | $2.62 | 30 300 |
| Nov 19, 2013 | $2.63 | $2.76 | $2.62 | $2.70 | 32 000 |
| Nov 18, 2013 | $2.57 | $2.72 | $2.55 | $2.71 | 28 900 |
| Nov 15, 2013 | $2.59 | $2.70 | $2.55 | $2.64 | 34 000 |
| Nov 14, 2013 | $2.64 | $2.74 | $2.54 | $2.73 | 48 200 |
