Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CYAB Historical Prices

Cyabra, Inc. Common Stock · daily open, high, low, close & volume

Trading days
150
Period high
6.20
Period low
0.1020
Period change
-97.01%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.11430.11910.10200.1103-5.40%13,867,303
Oct 30, 20260.12040.12360.11610.1166-6.79%747,004
Oct 29, 20260.13200.13200.12470.1251-4.65%478,789
Oct 28, 20260.13280.13310.12560.1312-0.83%609,932
Oct 27, 20260.13000.14190.12790.1323-0.23%1,478,912
Oct 26, 20260.14000.14150.13180.1326-3.21%1,017,849
Oct 23, 20260.14130.14400.13330.1370-4.26%789,836
Oct 22, 20260.14990.14990.13960.1431-3.31%886,506
Oct 21, 20260.15700.16060.14410.1480-2.63%1,465,375
Oct 20, 20260.14980.16960.14500.1520+2.36%1,664,008
Oct 19, 20260.14560.15370.14500.1485+3.70%1,824,058
Oct 16, 20260.15020.15020.14060.1432-4.09%496,658
Oct 15, 20260.14030.15480.14010.1493+2.12%1,084,361
Oct 14, 20260.16020.16400.14240.1462-8.51%770,112
Oct 13, 20260.16200.17440.15750.1598-4.31%905,531
Oct 12, 20260.18200.19000.16460.1670-9.73%853,236
Oct 9, 20260.17200.18700.17120.1850+7.31%1,589,009
Oct 8, 20260.18690.20000.17030.1724-8.00%3,405,377
Oct 7, 20260.18990.19320.18250.1874-4.34%1,352,859
Oct 6, 20260.20750.20750.18310.1959-5.82%3,074,640
Oct 5, 20260.20120.21380.20120.2080+3.38%11,002,831
Oct 2, 20260.20500.20850.19310.2012-2.33%1,365,680
Oct 1, 20260.20500.21610.20130.2060-3.74%1,474,738
Sep 30, 20260.20000.21540.20000.2140+1.33%3,789,424
Sep 29, 20260.19710.21560.18610.2112+8.53%71,055,786
Sep 28, 20260.21450.21670.18600.1946-10.41%990,994
Sep 25, 20260.23560.23620.21600.2172-8.82%687,423
Sep 24, 20260.26000.26000.22450.2382-6.62%1,135,477
Sep 23, 20260.25730.26300.25030.2551-4.85%1,497,099
Sep 22, 20260.27340.27700.26000.2681-7.55%4,659,512
Sep 21, 20260.33990.34730.27700.2900-5.87%101,203,206
Sep 18, 20260.29960.32150.28310.3081+2.70%1,673,409
Sep 17, 20260.30000.31060.28260.3000+2.18%1,003,981
Sep 16, 20260.29680.31000.27500.2936-3.48%179,746
Sep 15, 20260.30700.33000.29530.3042+0.56%308,917
Sep 14, 20260.33810.33810.29000.3025-9.19%354,423
Sep 11, 20260.33780.34870.32700.3331-2.60%102,904
Sep 9, 20260.34300.35000.32810.3420+4.84%156,450
Sep 8, 20260.37320.37950.32500.3262-12.12%418,902
Sep 4, 20260.41710.42140.36100.3712-11.93%344,227
Sep 3, 20260.42280.44190.40010.4215-2.14%602,806
Sep 2, 20260.46000.48490.40360.4307-4.86%1,230,247
Aug 31, 20260.42990.50720.41500.4527+1.34%9,319,552
Aug 28, 20260.37390.62900.32340.4467+45.36%214,643,011
Aug 27, 20260.29860.32990.29500.3073+0.75%245,477
Aug 26, 20260.31000.32500.29460.3050+0.79%185,904
Aug 25, 20260.30190.32900.29870.3026+0.13%177,527
Aug 24, 20260.32000.35000.29090.3022+1.21%1,510,887
Aug 21, 20260.30710.32000.29000.2986+4.66%169,079
Aug 20, 20260.28770.30380.27130.2853+1.89%190,217
Aug 19, 20260.30000.30980.27510.2800-6.07%193,059
Aug 18, 20260.31460.32130.29000.2981-6.11%286,660
Aug 17, 20260.33630.34520.31010.3175-5.93%244,447
Aug 14, 20260.39350.39350.31300.3375-13.73%327,224
Aug 13, 20260.35340.40170.33380.3912+16.46%799,357
Aug 12, 20260.32930.36600.32230.3359-0.65%173,264
Aug 11, 20260.34710.36000.33000.3381-1.00%328,775
Aug 10, 20260.33900.34500.31370.3415+2.61%282,084
Aug 7, 20260.34050.35000.32210.3328-0.51%407,192
Aug 6, 20260.31200.35500.29880.3345+4.86%1,290,853
Aug 5, 20260.30500.36200.30500.3190-4.20%1,203,115
Aug 4, 20260.28900.34700.25880.3330+10.34%10,389,652
Aug 3, 20260.29000.32990.25200.3018-2.65%46,585,909
Jul 31, 20260.28180.31000.26520.3100+11.19%263,683
Jul 30, 20260.27110.28610.26310.2788+6.57%154,847
Jul 29, 20260.25900.27810.25900.2616-1.62%139,229
Jul 28, 20260.26070.29000.25110.2659+0.34%243,817
Jul 27, 20260.27380.27380.25560.2650+1.92%80,993
Jul 24, 20260.27510.28910.26000.2600-5.42%176,461
Jul 23, 20260.29000.29300.27130.2749-3.51%227,686
Jul 22, 20260.30990.31270.28030.2849-6.99%60,278
Jul 21, 20260.29560.31120.29560.3063+4.68%75,143
Jul 20, 20260.32900.32900.28760.2926-11.33%105,409
Jul 17, 20260.34500.34500.30980.3300-1.79%64,947
Jul 16, 20260.34960.34980.32510.3360-2.69%61,386
Jul 15, 20260.36360.36360.33960.3453-5.03%224,744
Jul 14, 20260.33520.38650.32820.3636+8.96%497,840
Jul 13, 20260.34280.34700.30560.3337-1.51%249,577
Jul 10, 20260.32740.35980.32740.3388+0.00%701,029
Jul 9, 20260.40000.40500.32570.3388-21.57%1,248,431
Jul 8, 20260.42300.44990.42190.4320+2.37%66,109
Jul 7, 20260.47860.47860.41880.4220-2.25%60,814
Jul 6, 20260.40000.49800.39700.4317+11.78%394,320
Jul 2, 20260.38880.39990.38080.3862-0.72%60,084
Jul 1, 20260.39100.39870.38740.3890-0.77%100,336
Jun 30, 20260.43000.44500.39200.3920-8.22%129,615
Jun 29, 20260.48470.48470.42710.4271-7.57%55,067
Jun 26, 20260.42480.48580.42480.4621+8.73%117,054
Jun 25, 20260.43000.45300.41030.4250-1.57%149,595
Jun 24, 20260.44830.47000.43180.4318-3.40%76,583
Jun 23, 20260.46200.48810.42570.4470-4.89%190,093
Jun 22, 20260.51500.53000.46270.4700-7.84%147,899
Jun 18, 20260.54400.55000.51000.5100-5.13%134,814
Jun 17, 20260.53970.55990.53100.5376+0.26%64,451
Jun 16, 20260.51140.55000.51140.5362+3.71%127,215
Jun 15, 20260.49700.53000.46280.5170+4.02%229,358
Jun 12, 20260.49410.54020.49310.4970-0.58%176,566
Jun 11, 20260.52110.53350.45500.4999-7.60%301,844
Jun 10, 20260.52520.61000.51010.5410+2.06%479,750
Jun 9, 20260.55010.55970.50000.5301-7.94%232,403
Jun 8, 20260.56390.61000.55000.5758+3.30%444,522
Jun 5, 20260.61700.64300.55000.5574-9.88%181,789
Jun 4, 20260.65000.65000.61690.6185-3.00%143,032
Jun 3, 20260.68000.68500.63710.6376-4.55%171,427
Jun 2, 20260.63000.73270.61000.6680+5.56%613,683
Jun 1, 20260.63230.64450.60560.6328-2.65%93,856
May 29, 20260.62350.71360.60020.6500+1.88%855,904
May 28, 20260.58300.63940.58300.6380+7.23%126,790
May 27, 20260.60000.60340.56060.5950-3.88%79,028
May 26, 20260.57000.62000.55110.6190+8.03%167,226
May 22, 20260.57970.58800.56000.5730-4.18%111,664
May 21, 20260.59800.60000.54000.5980-1.79%156,944
May 20, 20260.58520.60890.57200.6089+1.26%62,858
May 19, 20260.59440.60880.57060.6013-0.78%76,622
May 18, 20260.55620.62000.55620.6060+1.63%281,905
May 15, 20260.58100.59690.56000.5963-0.45%215,205
May 14, 20260.53010.60000.52200.5990+10.93%337,242
May 13, 20260.53550.54490.50260.5400-3.23%240,029
May 12, 20260.50500.56220.50250.5580+5.80%363,950
May 11, 20260.53100.54770.50000.5274-5.65%480,054
May 8, 20260.58000.61350.53630.5590-1.43%1,004,113
May 7, 20260.54610.56710.51380.5671+1.47%279,320
May 6, 20260.54500.56990.50000.5589-1.95%1,358,875
May 5, 20260.75000.78940.57000.5700-32.94%22,027,270
May 4, 20260.92001.010.80010.8500-7.61%135,855
May 1, 20261.001.010.87000.9200-6.13%29,408
Apr 30, 20260.97071.040.94510.9801-1.31%92,597
Apr 29, 20260.98001.010.87500.9931-0.69%250,199
Apr 28, 20260.99001.090.97001.00+3.08%403,751
Apr 27, 20261.171.180.91200.9701-14.15%310,404
Apr 24, 20261.261.261.101.13-10.32%124,655
Apr 23, 20261.251.261.211.26+2.44%185,598
Apr 22, 20261.301.321.221.23-4.65%141,771
Apr 21, 20261.251.331.251.29+1.57%38,556
Apr 20, 20261.291.341.181.27-3.05%142,617
Apr 17, 20261.361.391.271.31-5.76%191,931
Apr 16, 20261.271.651.221.39+10.32%799,244
Apr 15, 20261.211.271.201.26+2.44%116,389
Apr 14, 20261.411.441.181.23-10.87%210,057
Apr 13, 20261.401.401.251.38+6.15%258,229
Apr 10, 20261.401.431.201.30-10.34%328,076
Apr 9, 20261.601.601.381.45-11.04%233,533
Apr 8, 20261.831.871.611.63-7.39%138,917
Apr 7, 20261.701.821.511.76+4.76%197,438
Apr 6, 20261.731.801.521.68+0.00%248,317
Apr 2, 20261.881.891.611.68-16.42%329,116
Apr 1, 20261.752.221.752.01+8.65%897,850
Mar 31, 20262.252.251.721.85-22.59%690,234
Mar 30, 20262.992.992.262.39-35.23%690,737
Mar 27, 20266.206.203.373.69-443,779

Daily open, high, low, close and volume for Cyabra, Inc. Common Stock (CYAB). Showing 150 trading days. Unadjusted prices.