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 |
| Nov 13, 2013 | $2.67 | $2.85 | $2.64 | $2.79 | 144 800 |
| Nov 12, 2013 | $2.65 | $2.84 | $2.65 | $2.70 | 166 000 |
| Nov 11, 2013 | $2.59 | $2.80 | $2.56 | $2.69 | 77 000 |
| Nov 08, 2013 | $2.58 | $2.65 | $2.58 | $2.61 | 3 800 |
| Nov 07, 2013 | $2.55 | $2.70 | $2.55 | $2.56 | 51 300 |
| Nov 06, 2013 | $2.64 | $2.74 | $2.60 | $2.60 | 18 500 |
| Nov 05, 2013 | $2.69 | $2.69 | $2.65 | $2.65 | 1 700 |
| Nov 04, 2013 | $2.61 | $2.72 | $2.61 | $2.67 | 49 600 |
| Nov 01, 2013 | $2.65 | $2.65 | $2.59 | $2.63 | 27 000 |
| Oct 31, 2013 | $2.65 | $2.69 | $2.65 | $2.68 | 6 200 |
| Oct 30, 2013 | $2.71 | $2.71 | $2.64 | $2.65 | 7 000 |
| Oct 29, 2013 | $2.70 | $2.75 | $2.70 | $2.73 | 4 000 |
| Oct 28, 2013 | $2.69 | $2.73 | $2.69 | $2.70 | 5 800 |
| Oct 25, 2013 | $2.67 | $2.80 | $2.66 | $2.72 | 7 300 |
| Oct 24, 2013 | $2.74 | $2.78 | $2.71 | $2.78 | 15 400 |
| Oct 23, 2013 | $2.82 | $2.83 | $2.75 | $2.78 | 10 600 |
| Oct 22, 2013 | $2.95 | $2.95 | $2.81 | $2.85 | 23 900 |
| Oct 21, 2013 | $2.79 | $2.84 | $2.79 | $2.81 | 5 300 |
| Oct 18, 2013 | $2.82 | $2.82 | $2.79 | $2.80 | 16 100 |
| Oct 17, 2013 | $2.85 | $2.90 | $2.78 | $2.79 | 5 700 |
| Oct 16, 2013 | $2.72 | $2.80 | $2.72 | $2.78 | 6 800 |
| Oct 15, 2013 | $2.84 | $2.88 | $2.74 | $2.84 | 22 800 |
| Oct 14, 2013 | $2.85 | $2.90 | $2.80 | $2.88 | 82 900 |
| Oct 11, 2013 | $2.66 | $2.81 | $2.66 | $2.75 | 25 300 |
| Oct 10, 2013 | $2.66 | $2.88 | $2.63 | $2.75 | 576 900 |
