TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	50.00	50.00	49.50	49.50	49.50	-1.12%	1,727
Mar 16, 2026	50.17	50.38	50.00	50.06	50.06	0.62%	1,941
Mar 13, 2026	49.44	49.75	49.44	49.75	49.75	0.81%	1,795
Mar 12, 2026	49.50	49.55	49.34	49.35	49.35	-0.36%	2,057
Mar 11, 2026	49.50	49.57	49.08	49.53	49.53	1.98%	2,044
Mar 10, 2026	48.85	49.00	48.57	48.57	48.57	-0.55%	1,443
Mar 9, 2026	47.70	48.84	47.70	48.84	48.84	1.14%	3,577
Mar 6, 2026	48.39	48.84	48.29	48.29	48.29	-0.14%	2,831
Mar 5, 2026	47.34	48.77	47.34	48.36	48.36	1.11%	8,448
Mar 4, 2026	47.30	47.88	47.08	47.83	47.83	2.77%	2,368
Mar 3, 2026	45.59	46.92	45.00	46.54	46.54	0.52%	4,605
Mar 2, 2026	46.06	46.51	46.06	46.30	46.30	0.87%	29,851
Feb 27, 2026	45.84	46.03	45.51	45.90	45.90	-5.18%	8,285
Feb 26, 2026	47.39	48.68	47.39	48.41	48.40	2.22%	3,358
Feb 25, 2026	47.30	47.48	46.69	47.36	47.35	1.65%	3,126
Feb 24, 2026	46.06	46.94	45.99	46.59	46.58	1.28%	3,537
Feb 23, 2026	46.81	46.81	45.83	46.00	45.99	-3.44%	7,895
Feb 20, 2026	49.73	49.81	47.55	47.64	47.63	-4.95%	6,489
Feb 19, 2026	49.91	50.13	49.85	50.12	50.11	0.34%	2,814
Feb 18, 2026	49.12	49.95	48.77	49.95	49.94	-0.08%	4,076
Feb 17, 2026	50.48	50.48	49.62	49.99	49.98	-2.76%	6,114
Feb 13, 2026	49.88	51.68	49.88	51.41	51.40	3.42%	13,414
Feb 12, 2026	49.91	50.32	49.68	49.71	49.70	-0.72%	1,211
Feb 11, 2026	50.90	50.90	49.40	50.07	50.06	-1.40%	11,885
Feb 10, 2026	50.96	51.27	50.78	50.78	50.77	0.16%	6,420
Feb 9, 2026	49.21	50.80	49.21	50.70	50.69	3.41%	2,401
Feb 6, 2026	48.36	49.12	47.61	49.03	49.02	4.76%	6,672
Feb 5, 2026	48.09	48.59	46.80	46.80	46.79	-4.04%	5,357
Feb 4, 2026	49.62	49.62	48.10	48.77	48.76	-2.13%	6,801
Feb 3, 2026	51.37	51.37	49.10	49.83	49.82	-3.00%	4,321
Feb 2, 2026	51.43	51.79	51.35	51.37	51.36	-0.19%	3,459
Jan 30, 2026	52.31	52.31	51.33	51.47	51.46	-1.66%	2,273
Jan 29, 2026	52.13	52.40	51.82	52.34	52.32	-3.80%	1,347
Jan 28, 2026	55.15	55.21	54.41	54.41	54.39	-0.86%	2,245
Jan 27, 2026	54.52	55.28	54.52	54.88	54.86	1.55%	2,720
Jan 26, 2026	53.65	54.35	53.65	54.04	54.02	1.52%	2,912
Jan 23, 2026	53.50	53.80	53.23	53.23	53.21	0.47%	2,267
Jan 22, 2026	52.73	52.98	52.73	52.98	52.96	1.36%	3,378
Jan 21, 2026	52.83	52.83	51.63	52.27	52.25	2.39%	2,298
Jan 20, 2026	52.96	52.96	50.94	51.05	51.03	-4.86%	46,638
Jan 19, 2026	53.61	53.67	53.30	53.66	53.64	-1.07%	1,533
Jan 16, 2026	53.53	54.38	53.48	54.24	54.22	0.52%	15,640
Jan 15, 2026	54.68	54.68	53.85	53.96	53.94	-0.41%	11,086
Jan 14, 2026	54.00	54.18	53.77	54.18	54.16	0.33%	2,299
Jan 13, 2026	54.26	54.26	53.96	54.00	53.98	-1.28%	2,135
Jan 12, 2026	53.94	54.89	53.81	54.70	54.68	1.94%	3,576
Jan 9, 2026	53.66	53.77	53.03	53.66	53.64	-0.02%	5,620
Jan 8, 2026	53.61	53.70	53.50	53.67	53.65	-	6,345
Jan 7, 2026	52.65	54.03	52.65	53.67	53.65	1.88%	4,983
Jan 6, 2026	52.14	52.68	51.93	52.68	52.66	1.31%	2,655