TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	57.73	59.24	57.73	59.24	59.24	2.09%	1,292
Jul 2, 2025	58.41	58.41	58.03	58.03	58.03	-2.03%	2,127
Jun 30, 2025	58.91	59.23	58.90	59.23	59.23	1.44%	2,900
Jun 27, 2025	58.58	58.80	58.31	58.39	58.38	-0.27%	2,316
Jun 26, 2025	58.50	58.55	58.19	58.55	58.54	0.48%	3,000
Jun 25, 2025	58.74	58.74	58.20	58.27	58.26	0.47%	2,700
Jun 24, 2025	58.11	58.11	58.00	58.00	57.99	0.17%	1,010
Jun 23, 2025	57.26	58.16	57.26	57.90	57.89	1.74%	627
Jun 20, 2025	57.24	57.24	56.83	56.91	56.90	-0.42%	712
Jun 19, 2025	57.14	57.15	57.14	57.15	57.14	-0.64%	502
Jun 18, 2025	58.17	58.17	57.51	57.52	57.51	-0.79%	1,142
Jun 17, 2025	58.11	58.11	57.92	57.98	57.97	0.21%	703
Jun 16, 2025	57.86	57.86	57.86	57.86	57.85	1.49%	1,100
Jun 13, 2025	57.41	57.51	57.01	57.01	57.00	-0.90%	1,341
Jun 12, 2025	57.53	57.53	57.53	57.53	57.52	-0.14%	-
Jun 11, 2025	58.00	58.00	57.61	57.61	57.60	0.33%	600
Jun 10, 2025	57.38	57.42	57.24	57.42	57.41	0.28%	620
Jun 9, 2025	57.37	57.61	57.11	57.26	57.25	-0.28%	3,744
Jun 6, 2025	57.10	57.50	57.10	57.42	57.41	1.40%	800
Jun 5, 2025	56.37	56.71	56.21	56.63	56.62	0.62%	2,143
Jun 4, 2025	56.50	56.50	56.28	56.28	56.27	-0.12%	700
Jun 3, 2025	56.09	56.35	56.05	56.35	56.34	1.79%	1,847
Jun 2, 2025	55.38	55.41	55.34	55.36	55.35	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