CyberLink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	68.80	68.80	67.50	68.20	68.20	-0.29%	79,536
Jul 8, 2026	67.70	68.50	66.90	68.40	68.40	0.59%	160,371
Jul 7, 2026	70.70	70.70	67.70	68.00	68.00	-3.82%	315,816
Jul 6, 2026	70.00	71.60	69.70	70.70	70.70	1.43%	372,503
Jul 3, 2026	69.40	70.60	69.30	69.70	69.70	0.29%	269,897
Jul 2, 2026	68.10	69.60	67.90	69.50	69.50	1.91%	284,549
Jul 1, 2026	67.70	68.50	67.30	68.20	68.20	1.34%	194,325
Jun 30, 2026	69.70	69.70	66.80	67.30	67.30	-2.18%	396,601
Jun 29, 2026	66.40	70.00	66.40	68.80	68.80	2.69%	542,249
Jun 26, 2026	66.60	67.10	66.30	67.00	67.00	-	381,690
Jun 25, 2026	67.70	68.50	67.00	67.00	67.00	-0.74%	349,551
Jun 24, 2026	67.20	68.50	67.20	67.50	67.50	-0.59%	276,203
Jun 23, 2026	69.20	69.20	67.80	67.90	67.90	-1.59%	297,580
Jun 22, 2026	69.10	69.50	68.40	69.00	69.00	-	247,776
Jun 18, 2026	68.60	69.10	68.30	69.00	69.00	0.73%	241,418
Jun 17, 2026	69.20	69.30	68.20	68.50	68.50	-2.14%	256,073
Jun 16, 2026	69.50	70.40	68.70	70.00	70.00	1.89%	326,853
Jun 15, 2026	70.90	70.90	68.60	68.70	68.70	-1.86%	380,941
Jun 12, 2026	68.00	70.00	68.00	70.00	70.00	2.94%	320,023
Jun 11, 2026	68.00	68.30	66.70	68.00	68.00	-	359,783
Jun 10, 2026	68.90	69.90	67.00	68.00	68.00	-1.45%	581,558
Jun 9, 2026	67.50	69.80	67.50	69.00	69.00	1.62%	355,647
Jun 8, 2026	65.10	68.60	65.10	67.90	67.90	-5.43%	778,134
Jun 5, 2026	72.00	73.30	71.00	71.80	71.80	-0.28%	585,691
Jun 4, 2026	71.40	74.80	70.40	72.00	72.00	0.84%	1,657,484
Jun 3, 2026	72.00	72.30	70.30	71.40	71.40	1.13%	939,736
Jun 2, 2026	72.00	72.30	68.50	70.60	70.60	0.86%	1,218,895
Jun 1, 2026	65.50	71.00	65.50	70.00	70.00	8.36%	1,538,919
May 29, 2026	64.00	65.20	64.00	64.60	64.60	0.94%	156,109
May 28, 2026	65.10	65.40	63.60	64.00	64.00	-1.54%	221,639
May 27, 2026	65.90	65.90	64.90	65.00	65.00	-1.07%	252,086
May 26, 2026	65.20	66.40	64.30	65.70	65.70	1.23%	261,021
May 25, 2026	65.40	66.50	64.40	64.90	64.90	-	376,266
May 22, 2026	64.40	65.00	64.10	64.90	64.90	0.46%	247,306
May 21, 2026	64.60	65.50	64.40	64.60	64.60	0.16%	162,646
May 20, 2026	64.20	65.00	63.80	64.50	64.50	0.16%	228,593
May 19, 2026	64.80	65.70	64.40	64.40	64.40	-0.62%	151,757
May 18, 2026	63.60	65.00	63.40	64.80	64.80	1.41%	189,111
May 15, 2026	63.50	64.60	63.50	63.90	63.90	0.16%	220,455
May 14, 2026	63.30	64.10	63.00	63.80	63.80	0.31%	371,577
May 13, 2026	64.10	64.10	63.00	63.60	63.60	-1.24%	297,629
May 12, 2026	64.70	64.80	64.00	64.40	64.40	-0.46%	176,829
May 11, 2026	65.60	65.60	64.60	64.70	64.70	-1.37%	254,857
May 8, 2026	65.20	66.60	65.20	65.60	65.60	0.61%	223,344
May 7, 2026	66.30	66.30	64.90	65.20	65.20	-0.91%	280,818
May 6, 2026	67.60	67.60	65.20	65.80	65.80	-2.08%	287,693
May 5, 2026	66.80	67.30	66.40	67.20	67.20	0.60%	219,056
May 4, 2026	65.90	67.80	65.90	66.80	66.80	2.14%	391,517
Apr 30, 2026	67.30	68.40	65.40	65.40	65.40	2.03%	740,673
Apr 29, 2026	63.70	64.40	63.40	64.10	64.10	0.94%	106,533