CYBR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 7.4145 | -0.04 | -0.51% | 7.4145 | 7.4145 | 7.4145 | 524 |
Mar 26 2024 | 7.4525 | 0.02 | 0.24% | 7.379 | 7.4525 | 7.379 | 4,671 |
Mar 25 2024 | 7.435 | 0.00 | 0.04% | 7.527 | 7.527 | 7.435 | 2,294 |
Mar 22 2024 | 7.432 | -0.15 | -1.98% | 7.549 | 7.569 | 7.432 | 27,800 |
Mar 21 2024 | 7.5825 | 0.15 | 1.98% | 7.565 | 7.5825 | 7.565 | 5,088 |
Mar 20 2024 | 7.4355 | 0.03 | 0.43% | 7.434 | 7.439 | 7.434 | 1,831 |
Mar 19 2024 | 7.4035 | -0.05 | -0.72% | 7.38 | 7.4035 | 7.38 | 675 |
Mar 18 2024 | 7.4575 | 0.02 | 0.33% | 7.492 | 7.492 | 7.419 | 2,334 |
Mar 15 2024 | 7.433 | -0.11 | -1.48% | 7.558 | 7.558 | 7.433 | 1,668 |
Mar 14 2024 | 7.5445 | -0.20 | -2.52% | 7.759 | 7.759 | 7.5445 | 10,736 |
Mar 13 2024 | 7.7395 | 0.04 | 0.47% | 7.786 | 7.786 | 7.719 | 6,456 |
Mar 12 2024 | 7.7035 | 0.06 | 0.77% | 7.7035 | 7.7035 | 7.7035 | 1,315 |
Mar 11 2024 | 7.6445 | 0.03 | 0.41% | 7.601 | 7.646 | 7.581 | 56,041 |
Mar 08 2024 | 7.613 | 0.04 | 0.56% | 7.649 | 7.677 | 7.601 | 9,118 |
Mar 07 2024 | 7.5705 | 0.04 | 0.58% | 7.558 | 7.5705 | 7.538 | 3,441 |
Mar 06 2024 | 7.5265 | 0.13 | 1.76% | 7.662 | 7.678 | 7.5265 | 3,601 |
Mar 05 2024 | 7.3965 | -0.24 | -3.12% | 7.623 | 7.623 | 7.3965 | 4,243 |
Mar 04 2024 | 7.635 | -0.03 | -0.38% | 7.622 | 7.686 | 7.62 | 6,268 |
Mar 01 2024 | 7.664 | 0.00 | -0.05% | 7.68 | 7.68 | 7.629 | 1,926 |
Feb 29 2024 | 7.668 | 0.12 | 1.52% | 7.62 | 7.668 | 7.62 | 623 |
Feb 28 2024 | 7.553 | -0.04 | -0.49% | 7.547 | 7.553 | 7.547 | 2,875 |
Feb 27 2024 | 7.5905 | 0.06 | 0.78% | 7.543 | 7.5905 | 7.543 | 2,103 |
Feb 26 2024 | 7.532 | 0.13 | 1.69% | 7.44 | 7.532 | 7.431 | 11,492 |
Feb 23 2024 | 7.4065 | 0.06 | 0.75% | 7.431 | 7.431 | 7.4065 | 1,630 |
Feb 22 2024 | 7.351 | 0.21 | 2.98% | 7.312 | 7.351 | 7.301 | 48,594 |
Feb 21 2024 | 7.1385 | -0.44 | -5.86% | 7.332 | 7.359 | 7.1385 | 1,828 |
Feb 20 2024 | 7.5825 | -0.12 | -1.55% | 7.5825 | 7.5825 | 7.5825 | 550 |
Feb 19 2024 | 7.7015 | -0.02 | -0.21% | 7.718 | 7.718 | 7.63 | 1,978 |
Feb 16 2024 | 7.7175 | -0.07 | -0.94% | 7.81 | 7.811 | 7.7175 | 1,010 |
Feb 15 2024 | 7.791 | 0.03 | 0.39% | 7.867 | 7.867 | 7.791 | 918 |
Feb 14 2024 | 7.761 | 0.06 | 0.73% | 7.761 | 7.761 | 7.761 | 0 |
Feb 13 2024 | 7.705 | -0.22 | -2.74% | 7.705 | 7.705 | 7.705 | 0 |
Feb 12 2024 | 7.922 | 0.03 | 0.34% | 7.944 | 7.944 | 7.922 | 2,030 |
Feb 09 2024 | 7.895 | 0.25 | 3.30% | 7.826 | 7.91 | 7.826 | 4,354 |
Feb 08 2024 | 7.6425 | 0.07 | 0.86% | 7.562 | 7.6425 | 7.555 | 5,362 |
Feb 07 2024 | 7.577 | 0.17 | 2.23% | 7.547 | 7.577 | 7.547 | 507 |
Feb 06 2024 | 7.412 | 0.09 | 1.25% | 7.412 | 7.412 | 7.412 | 3,035 |
Feb 05 2024 | 7.3205 | -0.14 | -1.87% | 7.3205 | 7.3205 | 7.3205 | 5 |
Feb 02 2024 | 7.46 | 0.01 | 0.12% | 7.46 | 7.46 | 7.46 | 600 |
Feb 01 2024 | 7.451 | -0.04 | -0.48% | 7.51 | 7.51 | 7.451 | 10 |
Jan 31 2024 | 7.487 | -0.11 | -1.47% | 7.562 | 7.563 | 7.487 | 3,499 |
Jan 30 2024 | 7.599 | 0.06 | 0.79% | 7.71 | 7.71 | 7.583 | 12,315 |
Jan 29 2024 | 7.5395 | 0.04 | 0.58% | 7.545 | 7.545 | 7.5395 | 2,972 |
Jan 26 2024 | 7.496 | -0.05 | -0.66% | 7.482 | 7.496 | 7.482 | 2,769 |
Jan 25 2024 | 7.546 | -0.05 | -0.69% | 7.564 | 7.564 | 7.546 | 12,837 |
Jan 24 2024 | 7.5985 | 0.08 | 1.12% | 7.588 | 7.5985 | 7.588 | 705 |
Jan 23 2024 | 7.514 | -0.02 | -0.32% | 7.55 | 7.55 | 7.514 | 53,665 |
Jan 22 2024 | 7.538 | 0.21 | 2.93% | 7.478 | 7.551 | 7.477 | 4,978 |
Jan 19 2024 | 7.3235 | -0.01 | -0.18% | 7.3235 | 7.3235 | 7.3235 | 20 |
Jan 18 2024 | 7.337 | 0.09 | 1.22% | 7.231 | 7.345 | 7.231 | 4,143 |
Jan 17 2024 | 7.2485 | -0.14 | -1.84% | 7.269 | 7.303 | 7.163 | 29,228 |
Jan 16 2024 | 7.3845 | -0.01 | -0.12% | 7.3845 | 7.3845 | 7.3845 | 0 |
Jan 15 2024 | 7.3935 | 0.00 | -0.03% | 7.416 | 7.416 | 7.3935 | 64 |
Jan 12 2024 | 7.3955 | 0.15 | 2.04% | 7.3955 | 7.3955 | 7.3955 | 1,018 |
Jan 11 2024 | 7.2475 | 0.02 | 0.30% | 7.337 | 7.337 | 7.2475 | 3,265 |
Jan 10 2024 | 7.226 | 0.07 | 0.91% | 7.134 | 7.237 | 7.134 | 2,478 |
Jan 09 2024 | 7.161 | 0.13 | 1.91% | 7.077 | 7.161 | 7.077 | 594 |
Jan 08 2024 | 7.027 | 0.08 | 1.16% | 7.041 | 7.046 | 7.019 | 1,839 |
Jan 05 2024 | 6.9465 | -0.05 | -0.77% | 6.9465 | 6.9465 | 6.9465 | 409 |
Jan 04 2024 | 7.0005 | -0.07 | -0.94% | 6.988 | 7.0005 | 6.988 | 4,191 |
Jan 03 2024 | 7.067 | -0.10 | -1.42% | 7.073 | 7.073 | 7.067 | 3,101 |
Jan 02 2024 | 7.1685 | -0.23 | -3.08% | 7.211 | 7.211 | 7.124 | 3,086 |
Dec 29 2023 | 7.3965 | 0.00 | 0.00% | 7.3965 | 7.3965 | 7.3965 | 0 |