LON:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.16	12.24	12.09	12.14	-	1.86%	3,776
Sep 22, 2026	11.97	12.17	11.91	11.92	11.92	-0.24%	5,323
Sep 21, 2026	11.81	11.96	11.67	11.95	11.95	3.13%	682
Sep 18, 2026	11.99	12.00	11.58	11.58	11.58	-3.13%	1,501
Sep 17, 2026	11.92	12.06	11.81	11.96	11.96	0.74%	1,680
Sep 16, 2026	11.93	11.99	11.85	11.87	11.87	1.04%	892
Sep 15, 2026	11.65	11.77	11.59	11.75	11.75	0.91%	2,900
Sep 14, 2026	10.91	11.64	10.87	11.64	11.64	8.20%	2,350
Sep 11, 2026	10.94	11.00	10.60	10.76	10.76	-2.16%	1,106
Sep 10, 2026	11.07	11.05	10.84	11.00	11.00	0.29%	1,228
Sep 9, 2026	10.78	10.98	10.87	10.96	10.96	1.00%	2,234
Sep 8, 2026	11.10	11.13	10.79	10.85	10.85	-1.92%	1,103
Sep 7, 2026	11.03	11.18	10.99	11.07	11.07	-0.03%	1,125
Sep 4, 2026	11.20	11.29	11.06	11.07	11.07	-0.34%	3,479
Sep 3, 2026	11.07	11.12	11.00	11.11	11.11	2.50%	1,052
Sep 2, 2026	11.25	11.25	10.86	10.84	10.84	-3.75%	1,714
Sep 1, 2026	11.71	11.79	11.25	11.26	11.26	-3.53%	4,021
Aug 28, 2026	11.70	11.91	11.52	11.67	11.67	-0.37%	2,713
Aug 27, 2026	11.22	11.73	11.08	11.71	11.71	8.39%	1,682
Aug 26, 2026	10.76	10.87	10.65	10.81	10.81	-0.05%	207
Aug 25, 2026	10.90	11.02	10.76	10.81	10.81	-0.68%	393
Aug 24, 2026	10.96	11.02	10.79	10.89	10.89	0.08%	8,306
Aug 21, 2026	10.89	10.91	10.80	10.88	10.88	-0.27%	6,975
Aug 20, 2026	11.19	11.13	11.00	10.91	10.91	-2.11%	3,802
Aug 19, 2026	11.22	11.37	10.99	11.14	11.14	-1.00%	527
Aug 18, 2026	11.33	11.40	11.23	11.25	11.25	-0.33%	436
Aug 17, 2026	11.62	11.60	11.33	11.29	11.29	-3.17%	1,086
Aug 14, 2026	11.88	11.94	11.66	11.66	11.66	0.29%	2,001
Aug 13, 2026	11.60	11.73	11.49	11.63	11.63	0.61%	1,000
Aug 12, 2026	11.59	11.75	11.52	11.56	11.56	-1.20%	558
Aug 11, 2026	11.65	11.78	11.49	11.70	11.70	0.67%	1,854
Aug 10, 2026	11.33	11.67	11.31	11.62	11.62	3.17%	873
Aug 7, 2026	11.34	11.42	11.18	11.26	11.26	0.99%	66,190
Aug 6, 2026	11.35	11.35	11.03	11.15	11.15	-1.67%	4,411
Aug 5, 2026	11.43	11.53	11.34	11.34	11.34	1.74%	2,612
Aug 4, 2026	10.94	11.21	10.83	11.15	11.15	3.01%	2,874
Aug 3, 2026	10.76	10.86	10.55	10.82	10.82	3.57%	1,196
Jul 31, 2026	10.56	10.64	10.35	10.45	10.45	1.32%	520
Jul 30, 2026	10.48	10.51	10.26	10.31	10.31	-0.63%	311
Jul 29, 2026	10.54	10.55	10.37	10.38	10.38	-1.84%	3,656
Jul 28, 2026	10.52	10.59	10.26	10.57	10.57	0.50%	714
Jul 27, 2026	10.61	10.70	10.41	10.52	10.52	0.77%	6,089
Jul 24, 2026	10.12	10.38	10.12	10.44	10.44	1.90%	1,986
Jul 23, 2026	10.50	10.57	10.23	10.24	10.24	-3.37%	8,092
Jul 22, 2026	10.87	10.93	10.54	10.60	10.60	-1.72%	794
Jul 21, 2026	11.18	11.26	10.77	10.79	10.79	-3.86%	10,406
Jul 20, 2026	11.24	11.34	11.12	11.22	11.22	0.23%	1,833
Jul 17, 2026	11.18	11.33	10.96	11.19	11.19	-0.57%	18,546
Jul 16, 2026	11.30	11.38	11.09	11.26	11.26	-0.91%	3,045
Jul 15, 2026	11.67	11.67	11.33	11.36	11.36	-1.02%	67,379