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 09, 2013 | $2.70 | $2.70 | $2.52 | $2.59 | 47 600 |
| Oct 08, 2013 | $2.77 | $2.77 | $2.66 | $2.67 | 6 000 |
| Oct 07, 2013 | $2.77 | $2.80 | $2.73 | $2.73 | 12 000 |
| Oct 04, 2013 | $2.75 | $2.79 | $2.73 | $2.75 | 8 800 |
| Oct 03, 2013 | $2.78 | $2.79 | $2.75 | $2.75 | 10 000 |
| Oct 02, 2013 | $2.90 | $2.90 | $2.77 | $2.77 | 4 200 |
| Oct 01, 2013 | $2.75 | $2.90 | $2.75 | $2.88 | 7 424 |
| Sep 30, 2013 | $2.70 | $2.75 | $2.67 | $2.69 | 17 900 |
| Sep 27, 2013 | $2.78 | $2.82 | $2.67 | $2.76 | 10 600 |
| Sep 26, 2013 | $2.74 | $2.85 | $2.74 | $2.82 | 25 900 |
| Sep 25, 2013 | $2.58 | $2.77 | $2.58 | $2.77 | 11 500 |
| Sep 24, 2013 | $2.59 | $2.65 | $2.55 | $2.65 | 17 400 |
| Sep 23, 2013 | $2.60 | $2.64 | $2.56 | $2.62 | 54 800 |
| Sep 20, 2013 | $2.67 | $2.67 | $2.60 | $2.64 | 4 000 |
| Sep 19, 2013 | $2.64 | $2.70 | $2.64 | $2.70 | 10 100 |
| Sep 18, 2013 | $2.60 | $2.65 | $2.60 | $2.65 | 5 000 |
| Sep 17, 2013 | $2.64 | $2.67 | $2.61 | $2.61 | 4 300 |
| Sep 16, 2013 | $2.70 | $2.72 | $2.64 | $2.65 | 9 300 |
| Sep 13, 2013 | $2.57 | $2.70 | $2.51 | $2.66 | 15 800 |
| Sep 12, 2013 | $2.63 | $2.65 | $2.57 | $2.60 | 9 700 |
| Sep 11, 2013 | $2.64 | $2.70 | $2.54 | $2.60 | 27 700 |
| Sep 10, 2013 | $2.60 | $2.65 | $2.55 | $2.57 | 18 700 |
| Sep 09, 2013 | $2.55 | $2.68 | $2.55 | $2.68 | 15 700 |
| Sep 06, 2013 | $2.67 | $2.68 | $2.45 | $2.66 | 45 100 |
| Sep 05, 2013 | $2.67 | $2.69 | $2.67 | $2.69 | 5 200 |
