TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.91	50.32	49.91	49.95	-	-0.24%	696
Feb 11, 2026	50.90	50.90	49.40	50.07	50.07	-1.40%	11,885
Feb 10, 2026	50.96	51.27	50.78	50.78	50.78	0.16%	6,420
Feb 9, 2026	49.21	50.80	49.21	50.70	50.70	3.41%	2,401
Feb 6, 2026	48.36	49.12	47.61	49.03	49.03	4.76%	6,672
Feb 5, 2026	48.09	48.59	46.80	46.80	46.80	-4.04%	5,357
Feb 4, 2026	49.62	49.62	48.10	48.77	48.77	-2.13%	6,801
Feb 3, 2026	51.37	51.37	49.10	49.83	49.83	-3.00%	4,321
Feb 2, 2026	51.43	51.79	51.35	51.37	51.37	-0.19%	3,459
Jan 30, 2026	52.31	52.31	51.33	51.47	51.47	-1.66%	2,273
Jan 29, 2026	52.13	52.40	51.82	52.34	52.33	-3.80%	1,347
Jan 28, 2026	55.15	55.21	54.41	54.41	54.40	-0.86%	2,245
Jan 27, 2026	54.52	55.28	54.52	54.88	54.87	1.55%	2,720
Jan 26, 2026	53.65	54.35	53.65	54.04	54.03	1.52%	2,912
Jan 23, 2026	53.50	53.80	53.23	53.23	53.22	0.47%	2,267
Jan 22, 2026	52.73	52.98	52.73	52.98	52.97	1.36%	3,378
Jan 21, 2026	52.83	52.83	51.63	52.27	52.26	2.39%	2,298
Jan 20, 2026	52.96	52.96	50.94	51.05	51.04	-4.86%	46,638
Jan 19, 2026	53.61	53.67	53.30	53.66	53.65	-1.07%	1,533
Jan 16, 2026	53.53	54.38	53.48	54.24	54.23	0.52%	15,640
Jan 15, 2026	54.68	54.68	53.85	53.96	53.95	-0.41%	11,086
Jan 14, 2026	54.00	54.18	53.77	54.18	54.17	0.33%	2,299
Jan 13, 2026	54.26	54.26	53.96	54.00	53.99	-1.28%	2,135
Jan 12, 2026	53.94	54.89	53.81	54.70	54.69	1.94%	3,576
Jan 9, 2026	53.66	53.77	53.03	53.66	53.65	-0.02%	5,620
Jan 8, 2026	53.61	53.70	53.50	53.67	53.66	-	6,345
Jan 7, 2026	52.65	54.03	52.65	53.67	53.66	1.88%	4,983
Jan 6, 2026	52.14	52.68	51.93	52.68	52.67	1.31%	2,655
Jan 5, 2026	52.30	52.50	51.88	52.00	51.99	1.60%	3,068
Jan 2, 2026	51.26	51.26	51.01	51.18	51.17	-0.62%	3,797
Dec 31, 2025	51.84	51.84	51.50	51.50	51.49	-0.83%	482
Dec 30, 2025	52.01	52.33	51.93	51.93	51.91	-0.78%	3,326
Dec 29, 2025	51.94	52.34	51.94	52.34	52.32	-0.68%	5,667
Dec 24, 2025	52.35	52.79	52.34	52.70	52.68	-0.09%	520
Dec 23, 2025	52.71	53.07	52.63	52.75	52.73	-2.12%	1,637
Dec 22, 2025	53.67	53.89	53.67	53.89	53.87	1.78%	1,765
Dec 19, 2025	52.98	52.98	52.86	52.95	52.93	1.96%	1,224
Dec 18, 2025	52.00	52.00	51.81	51.93	51.91	1.17%	1,706
Dec 17, 2025	52.39	52.40	51.33	51.33	51.31	-1.97%	3,016
Dec 16, 2025	52.26	52.48	51.93	52.36	52.34	-1.19%	6,168
Dec 15, 2025	53.26	53.26	52.90	52.99	52.97	-1.89%	2,428
Dec 12, 2025	55.10	55.10	54.01	54.01	53.99	-2.07%	1,854
Dec 11, 2025	54.77	55.32	54.61	55.15	55.13	-0.20%	4,249
Dec 10, 2025	55.22	55.26	54.49	55.26	55.24	-	2,205
Dec 9, 2025	55.15	55.48	55.15	55.26	55.24	0.42%	3,456
Dec 8, 2025	55.15	55.15	54.79	55.03	55.01	0.05%	7,152
Dec 5, 2025	55.20	55.71	55.00	55.00	54.98	-0.27%	2,885
Dec 4, 2025	55.00	55.40	55.00	55.15	55.13	0.91%	1,560
Dec 3, 2025	54.28	54.65	54.28	54.65	54.63	1.24%	1,811
Dec 2, 2025	53.89	54.25	53.89	53.98	53.96	0.15%	2,670