Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.441 | -0.05 | -0.79% | 6.441 | 6.441 | 6.441 | 0 |
| Jun 13 2024 | 6.492 | -0.03 | -0.38% | 6.492 | 6.492 | 6.492 | 0 |
| Jun 12 2024 | 6.517 | 0.10 | 1.53% | 6.476 | 6.517 | 6.476 | 100 |
| Jun 11 2024 | 6.419 | 0.14 | 2.26% | 6.419 | 6.419 | 6.419 | 0 |
| Jun 10 2024 | 6.277 | 0.00 | 0.00% | 6.277 | 6.277 | 6.277 | 0 |
| Jun 07 2024 | 6.277 | 0.03 | 0.53% | 6.277 | 6.277 | 6.277 | 0 |
| Jun 06 2024 | 6.244 | 0.02 | 0.31% | 6.263 | 6.263 | 6.244 | 749 |
| Jun 05 2024 | 6.225 | 0.10 | 1.62% | 6.155 | 6.225 | 6.155 | 1,188 |
| Jun 04 2024 | 6.126 | -0.13 | -2.05% | 6.126 | 6.126 | 6.126 | 0 |
| Jun 03 2024 | 6.254 | 0.00 | 0.06% | 6.254 | 6.254 | 6.254 | 0 |
| May 31 2024 | 6.25 | -0.14 | -2.19% | 6.25 | 6.25 | 6.25 | 0 |
| May 30 2024 | 6.39 | -0.02 | -0.33% | 6.406 | 6.406 | 6.39 | 160 |
| May 29 2024 | 6.411 | -0.13 | -1.96% | 6.411 | 6.411 | 6.411 | 0 |
| May 28 2024 | 6.539 | 0.00 | 0.00% | 6.539 | 6.539 | 6.539 | 0 |
| May 27 2024 | 6.539 | 0.01 | 0.11% | 6.539 | 6.539 | 6.539 | 0 |
| May 24 2024 | 6.532 | -0.06 | -0.97% | 6.532 | 6.532 | 6.532 | 0 |
| May 23 2024 | 6.596 | 0.00 | 0.03% | 6.638 | 6.638 | 6.596 | 40 |
| May 22 2024 | 6.594 | 0.00 | 0.06% | 6.594 | 6.594 | 6.594 | 0 |
| May 21 2024 | 6.59 | -0.02 | -0.24% | 6.602 | 6.602 | 6.59 | 520 |
| May 20 2024 | 6.606 | -0.01 | -0.08% | 6.606 | 6.606 | 6.606 | 0 |
| May 17 2024 | 6.611 | -0.02 | -0.23% | 6.623 | 6.623 | 6.611 | 600 |
| May 16 2024 | 6.626 | 0.07 | 1.04% | 6.626 | 6.626 | 6.626 | 0 |
| May 15 2024 | 6.558 | 0.06 | 0.94% | 6.558 | 6.558 | 6.558 | 0 |
| May 14 2024 | 6.497 | 0.00 | 0.00% | 6.497 | 6.497 | 6.497 | 0 |
| May 13 2024 | 6.497 | 0.01 | 0.22% | 6.497 | 6.497 | 6.497 | 150 |
| May 10 2024 | 6.483 | 0.04 | 0.62% | 6.483 | 6.483 | 6.483 | 0 |
| May 09 2024 | 6.443 | -0.13 | -1.95% | 6.443 | 6.443 | 6.443 | 324 |
| May 08 2024 | 6.571 | -0.04 | -0.59% | 6.571 | 6.571 | 6.571 | 0 |
| May 07 2024 | 6.61 | 0.10 | 1.57% | 6.597 | 6.61 | 6.597 | 373 |
| May 06 2024 | 6.508 | 0.01 | 0.14% | 6.508 | 6.508 | 6.508 | 0 |
| May 03 2024 | 6.499 | -0.09 | -1.40% | 6.499 | 6.499 | 6.499 | 0 |
| May 02 2024 | 6.591 | -0.01 | -0.21% | 6.591 | 6.591 | 6.591 | 25 |
| Apr 30 2024 | 6.605 | -0.03 | -0.48% | 6.605 | 6.605 | 6.605 | 0 |
| Apr 29 2024 | 6.637 | 0.04 | 0.59% | 6.637 | 6.637 | 6.637 | 0 |
| Apr 26 2024 | 6.598 | -0.04 | -0.59% | 6.583 | 6.598 | 6.583 | 109 |
| Apr 25 2024 | 6.637 | -0.02 | -0.29% | 6.637 | 6.637 | 6.637 | 250 |
| Apr 24 2024 | 6.656 | 0.10 | 1.46% | 6.652 | 6.656 | 6.652 | 2,000 |
| Apr 23 2024 | 6.56 | 0.07 | 1.03% | 6.532 | 6.56 | 6.532 | 177 |
| Apr 22 2024 | 6.493 | 0.02 | 0.36% | 6.495 | 6.50 | 6.482 | 3,706 |
| Apr 19 2024 | 6.47 | -0.05 | -0.74% | 6.47 | 6.47 | 6.47 | 0 |
| Apr 18 2024 | 6.518 | -0.06 | -0.85% | 6.518 | 6.518 | 6.518 | 0 |
| Apr 17 2024 | 6.574 | -0.04 | -0.56% | 6.574 | 6.574 | 6.574 | 0 |
| Apr 16 2024 | 6.611 | -0.21 | -3.12% | 6.613 | 6.613 | 6.611 | 522 |
| Apr 15 2024 | 6.824 | -0.11 | -1.61% | 6.824 | 6.824 | 6.824 | 0 |
| Apr 12 2024 | 6.936 | 0.09 | 1.24% | 6.936 | 6.936 | 6.936 | 0 |
| Apr 11 2024 | 6.851 | -0.01 | -0.16% | 6.851 | 6.851 | 6.851 | 0 |
| Apr 10 2024 | 6.862 | 0.06 | 0.85% | 6.862 | 6.862 | 6.862 | 0 |
| Apr 09 2024 | 6.804 | 0.01 | 0.15% | 6.804 | 6.804 | 6.804 | 0 |
| Apr 08 2024 | 6.794 | 0.01 | 0.18% | 6.807 | 6.82 | 6.791 | 4,361 |
| Apr 05 2024 | 6.782 | -0.08 | -1.15% | 6.752 | 6.782 | 6.752 | 5 |
| Apr 04 2024 | 6.861 | 0.00 | -0.04% | 6.861 | 6.861 | 6.861 | 0 |
| Apr 03 2024 | 6.864 | 0.00 | -0.01% | 6.864 | 6.864 | 6.864 | 0 |
| Apr 02 2024 | 6.865 | -0.04 | -0.58% | 7.00 | 7.017 | 6.833 | 1,329 |
| Mar 28 2024 | 6.905 | 0.08 | 1.10% | 6.89 | 6.905 | 6.89 | 1,441 |
| Mar 27 2024 | 6.83 | -0.04 | -0.58% | 6.899 | 6.917 | 6.83 | 312 |
| Mar 26 2024 | 6.87 | -0.03 | -0.41% | 6.878 | 6.878 | 6.87 | 13 |
| Mar 25 2024 | 6.898 | 0.02 | 0.31% | 6.898 | 6.898 | 6.898 | 0 |
| Mar 22 2024 | 6.877 | -0.06 | -0.89% | 6.962 | 6.962 | 6.877 | 32,472 |
| Mar 21 2024 | 6.939 | 0.12 | 1.76% | 6.939 | 6.939 | 6.939 | 0 |
| Mar 20 2024 | 6.819 | -0.02 | -0.31% | 6.833 | 6.833 | 6.819 | 26 |
| Mar 19 2024 | 6.84 | 0.01 | 0.12% | 6.854 | 6.854 | 6.84 | 8 |
