TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	57.41	57.51	57.41	57.50	57.50	-0.19%	1,141
Jun 11, 2025	58.00	58.00	57.61	57.61	57.61	0.33%	600
Jun 10, 2025	57.38	57.42	57.24	57.42	57.42	0.28%	620
Jun 9, 2025	57.37	57.61	57.11	57.26	57.26	-0.28%	3,744
Jun 6, 2025	57.10	57.50	57.10	57.42	57.42	1.40%	800
Jun 5, 2025	56.37	56.71	56.21	56.63	56.63	0.62%	2,143
Jun 4, 2025	56.50	56.50	56.28	56.28	56.28	-0.12%	700
Jun 3, 2025	56.09	56.35	56.05	56.35	56.35	1.79%	1,847
Jun 2, 2025	55.38	55.41	55.34	55.36	55.36	0.04%	2,000
May 30, 2025	54.65	55.41	54.65	55.34	55.34	1.21%	6,211
May 29, 2025	55.00	55.00	54.30	54.68	54.67	-1.26%	1,031
May 28, 2025	55.87	55.87	55.38	55.38	55.37	-2.62%	2,100
May 27, 2025	56.57	56.87	56.57	56.87	56.86	0.69%	1,700
May 26, 2025	56.24	56.48	56.24	56.48	56.47	1.16%	812
May 23, 2025	55.83	55.83	55.83	55.83	55.82	-1.45%	414
May 22, 2025	55.61	56.65	55.61	56.65	56.64	0.94%	2,725
May 21, 2025	56.36	56.36	55.85	56.12	56.11	-0.65%	609
May 20, 2025	56.76	56.76	56.49	56.49	56.48	0.02%	800
May 16, 2025	56.45	56.48	56.32	56.48	56.47	1.13%	834
May 15, 2025	55.91	55.91	55.78	55.85	55.84	0.45%	1,000
May 14, 2025	56.01	56.01	55.47	55.60	55.59	-0.93%	1,314
May 13, 2025	55.48	56.29	55.48	56.12	56.10	0.47%	1,200
May 12, 2025	55.50	55.86	55.48	55.86	55.85	1.66%	639
May 9, 2025	54.95	54.95	54.95	54.95	54.94	-0.43%	-
May 8, 2025	55.00	55.19	55.00	55.19	55.18	0.93%	1,200
May 7, 2025	54.71	54.71	54.68	54.68	54.67	-0.69%	937
May 6, 2025	54.82	55.06	54.82	55.06	55.05	-0.34%	240
May 5, 2025	54.64	55.34	54.64	55.25	55.24	1.49%	3,216
May 2, 2025	54.48	54.48	54.23	54.44	54.43	1.57%	400
May 1, 2025	53.90	53.95	53.60	53.60	53.59	1.52%	4,600
Apr 30, 2025	52.81	52.96	52.30	52.80	52.80	-1.05%	900
Apr 29, 2025	52.50	53.36	52.50	53.36	53.35	2.34%	1,444
Apr 28, 2025	52.43	52.45	52.14	52.14	52.13	0.85%	1,843
Apr 25, 2025	51.74	51.74	51.45	51.70	51.69	1.19%	800
Apr 24, 2025	50.00	51.09	50.00	51.09	51.08	3.32%	424
Apr 23, 2025	49.94	49.94	49.35	49.45	49.44	2.09%	814
Apr 22, 2025	48.21	48.44	48.21	48.44	48.43	-1.58%	807
Apr 21, 2025	49.22	49.22	49.22	49.22	49.21	-	-
Apr 17, 2025	49.32	49.32	49.22	49.22	49.21	1.13%	1,941
Apr 16, 2025	50.11	50.12	48.67	48.67	48.66	-3.13%	1,300
Apr 15, 2025	50.28	50.32	50.24	50.24	50.23	0.28%	65,400
Apr 14, 2025	50.50	50.50	50.10	50.10	50.09	1.23%	600
Apr 11, 2025	48.63	49.49	48.32	49.49	49.48	1.77%	700
Apr 10, 2025	49.35	49.35	48.09	48.63	48.62	-2.76%	1,607
Apr 9, 2025	45.49	50.01	45.49	50.01	50.00	9.94%	1,023
Apr 8, 2025	47.38	47.94	45.41	45.49	45.48	-1.83%	2,100
Apr 7, 2025	44.15	46.38	44.08	46.34	46.33	1.33%	3,217
Apr 4, 2025	47.65	47.65	45.73	45.73	45.72	-7.00%	7,309
Apr 3, 2025	49.60	49.60	48.85	49.17	49.16	-4.25%	1,131
Apr 2, 2025	50.51	51.35	50.51	51.35	51.34	2.41%	4,300