LON:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.97	12.16	11.61	11.79	11.79	-0.77%	6,065
Nov 12, 2026	12.03	12.03	11.73	11.89	11.89	-2.18%	2,040
Nov 11, 2026	12.09	12.18	11.91	12.15	12.15	3.01%	21,540
Nov 10, 2026	12.10	12.10	11.66	11.80	11.80	-0.71%	10,724
Nov 9, 2026	11.63	11.98	11.63	11.88	11.88	0.78%	284
Nov 6, 2026	11.75	12.00	11.74	11.79	11.79	-1.64%	560
Nov 5, 2026	12.58	12.58	11.85	11.98	11.98	-2.74%	2,017
Nov 4, 2026	12.34	12.68	12.18	12.32	12.32	0.49%	2,899
Nov 3, 2026	12.25	12.35	12.14	12.26	12.26	-2.90%	892
Nov 2, 2026	12.99	12.99	12.49	12.63	12.63	-0.68%	1,345
Oct 30, 2026	13.21	13.23	12.69	12.72	12.72	-2.12%	1,645
Oct 29, 2026	12.84	13.23	12.64	12.99	12.99	-2.32%	953
Oct 28, 2026	13.46	13.66	13.30	13.30	13.30	-1.62%	11,679
Oct 27, 2026	13.40	13.56	13.32	13.52	13.52	1.57%	13,215
Oct 26, 2026	12.93	13.37	12.90	13.31	13.31	3.54%	1,237
Oct 23, 2026	12.48	12.80	12.40	12.85	12.85	3.39%	214
Oct 22, 2026	12.12	12.51	12.12	12.43	12.43	1.44%	491
Oct 21, 2026	12.00	12.28	11.90	12.26	12.26	3.03%	809
Oct 20, 2026	11.86	12.00	11.77	11.90	11.90	0.03%	1,188
Oct 19, 2026	11.83	11.94	11.70	11.89	11.89	1.88%	727
Oct 16, 2026	12.32	12.37	11.67	11.67	11.67	-2.98%	2,278
Oct 15, 2026	11.92	12.05	11.92	12.03	12.03	-1.23%	817
Oct 14, 2026	12.68	12.66	12.18	12.18	12.18	-3.79%	5,270
Oct 13, 2026	12.61	12.70	12.49	12.66	12.66	-0.72%	522
Oct 12, 2026	12.90	13.15	12.74	12.75	12.75	-0.53%	14,813
Oct 9, 2026	12.58	12.78	12.55	12.82	12.82	2.82%	17,322
Oct 8, 2026	12.50	12.57	12.39	12.47	12.47	0.35%	5,719
Oct 7, 2026	12.64	12.74	12.42	12.42	12.42	-1.58%	1,598
Oct 6, 2026	12.54	12.81	12.40	12.62	12.62	1.81%	14,052
Oct 5, 2026	12.20	12.44	12.18	12.40	12.40	1.06%	741
Oct 2, 2026	12.23	12.28	12.20	12.27	12.27	1.99%	11,569
Oct 1, 2026	12.12	12.27	12.03	12.03	12.03	-1.44%	23,978
Sep 30, 2026	11.75	12.23	11.77	12.21	12.21	4.22%	1,482
Sep 29, 2026	11.93	11.83	11.72	11.71	11.71	-0.56%	3,099
Sep 28, 2026	11.68	11.80	11.43	11.78	11.78	-0.67%	845
Sep 25, 2026	12.21	12.21	11.88	11.86	11.86	-2.63%	2,593
Sep 24, 2026	12.15	12.25	12.15	12.18	12.18	-0.75%	2,930
Sep 23, 2026	12.16	12.29	12.03	12.27	12.27	2.96%	4,606
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