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 |
| Sep 04, 2013 | $2.65 | $2.70 | $2.64 | $2.67 | 6 300 |
| Sep 03, 2013 | $2.69 | $2.69 | $2.60 | $2.67 | 8 400 |
| Aug 30, 2013 | $2.62 | $2.69 | $2.55 | $2.66 | 25 500 |
| Aug 29, 2013 | $2.53 | $2.61 | $2.53 | $2.59 | 30 600 |
| Aug 28, 2013 | $2.52 | $2.65 | $2.46 | $2.57 | 23 600 |
| Aug 27, 2013 | $2.49 | $2.60 | $2.45 | $2.54 | 45 300 |
| Aug 26, 2013 | $2.45 | $2.63 | $2.42 | $2.60 | 70 900 |
| Aug 23, 2013 | $2.47 | $2.50 | $2.45 | $2.49 | 21 700 |
| Aug 22, 2013 | $2.45 | $2.50 | $2.45 | $2.49 | 12 900 |
| Aug 21, 2013 | $2.45 | $2.50 | $2.45 | $2.45 | 10 400 |
| Aug 20, 2013 | $2.57 | $2.59 | $2.47 | $2.47 | 26 800 |
| Aug 19, 2013 | $2.49 | $2.54 | $2.49 | $2.52 | 25 600 |
| Aug 16, 2013 | $2.40 | $2.49 | $2.35 | $2.46 | 45 700 |
| Aug 15, 2013 | $2.42 | $2.45 | $2.40 | $2.42 | 10 400 |
| Aug 14, 2013 | $2.45 | $2.49 | $2.41 | $2.45 | 32 200 |
| Aug 13, 2013 | $2.36 | $2.47 | $2.35 | $2.45 | 96 900 |
| Aug 12, 2013 | $2.35 | $2.48 | $2.35 | $2.38 | 58 100 |
| Aug 09, 2013 | $2.50 | $2.51 | $2.31 | $2.31 | 112 300 |
| Aug 08, 2013 | $2.49 | $2.53 | $2.45 | $2.50 | 134 800 |
| Aug 07, 2013 | $2.54 | $2.56 | $2.40 | $2.45 | 145 800 |
| Aug 06, 2013 | $2.80 | $2.80 | $2.02 | $2.56 | 262 700 |
| Aug 05, 2013 | $2.98 | $3.04 | $2.98 | $3.03 | 206 800 |
| Aug 02, 2013 | $3.00 | $3.01 | $2.97 | $3.00 | 31 100 |
| Aug 01, 2013 | $2.94 | $3.01 | $2.94 | $3.01 | 17 500 |
| Jul 31, 2013 | $3.00 | $3.05 | $2.97 | $3.00 | 39 300 |
