TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	76.70	78.57	76.70	78.57	78.57	3.26%	2,323
Aug 12, 2026	75.74	76.25	75.56	76.09	76.09	0.42%	4,116
Aug 11, 2026	75.29	76.29	75.19	75.77	75.77	-0.54%	3,596
Aug 10, 2026	75.00	76.46	75.00	76.18	76.18	3.77%	3,268
Aug 7, 2026	74.33	74.33	72.88	73.41	73.41	2.34%	1,649
Aug 6, 2026	70.09	72.42	70.09	71.73	71.73	-0.73%	7,964
Aug 5, 2026	72.67	72.67	71.98	72.26	72.26	0.54%	4,280
Aug 4, 2026	70.25	71.87	70.25	71.87	71.87	6.36%	3,310
Jul 31, 2026	67.47	67.75	66.00	67.57	67.57	2.50%	3,039
Jul 30, 2026	66.46	66.46	65.40	65.93	65.92	-1.74%	6,152
Jul 29, 2026	66.34	67.10	65.83	67.10	67.09	0.34%	1,550
Jul 28, 2026	67.44	67.44	65.04	66.87	66.86	-0.34%	2,862
Jul 27, 2026	68.06	68.06	66.93	67.10	67.09	1.21%	1,462
Jul 24, 2026	65.53	66.60	65.53	66.30	66.29	1.24%	2,333
Jul 23, 2026	66.55	66.55	65.24	65.49	65.48	-1.90%	3,944
Jul 22, 2026	67.91	67.91	66.76	66.76	66.75	-1.82%	6,060
Jul 21, 2026	70.56	70.56	67.87	68.00	67.99	-3.11%	6,063
Jul 20, 2026	70.51	70.88	70.18	70.18	70.17	-0.01%	2,074
Jul 17, 2026	70.00	71.01	70.00	70.19	70.18	0.43%	1,734
Jul 16, 2026	72.10	72.10	69.52	69.89	69.88	-2.18%	3,771
Jul 15, 2026	72.61	72.61	71.45	71.45	71.44	-1.81%	1,951
Jul 14, 2026	70.20	72.77	70.20	72.77	72.76	3.62%	3,718
Jul 13, 2026	68.70	70.23	68.70	70.23	70.22	0.85%	504
Jul 10, 2026	71.60	71.60	69.64	69.64	69.63	-2.98%	2,524
Jul 9, 2026	71.02	71.97	71.02	71.78	71.77	2.06%	1,625
Jul 8, 2026	69.29	70.33	68.90	70.33	70.32	-0.50%	2,229
Jul 7, 2026	72.00	72.01	70.20	70.68	70.67	-1.52%	1,603
Jul 6, 2026	70.11	72.40	70.11	71.77	71.76	2.11%	5,061
Jul 3, 2026	70.38	70.38	70.10	70.29	70.28	-0.13%	469
Jul 2, 2026	70.51	71.25	69.70	70.38	70.37	-0.18%	1,978
Jun 30, 2026	68.69	70.64	68.69	70.51	70.50	2.38%	4,362
Jun 29, 2026	67.00	68.88	67.00	68.88	68.86	4.86%	2,180
Jun 26, 2026	64.96	65.69	64.46	65.69	65.67	2.05%	726
Jun 25, 2026	65.00	65.00	64.26	64.37	64.35	-0.06%	2,289
Jun 24, 2026	65.25	65.25	64.41	64.41	64.39	-1.63%	1,473
Jun 23, 2026	65.12	65.99	65.02	65.48	65.46	1.25%	2,260
Jun 22, 2026	64.82	64.82	64.16	64.67	64.65	-1.27%	908
Jun 19, 2026	65.50	65.50	65.50	65.50	65.48	0.32%	340
Jun 18, 2026	66.31	66.31	64.54	65.29	65.27	-0.93%	5,161
Jun 17, 2026	66.15	66.15	65.86	65.90	65.88	0.29%	2,124
Jun 16, 2026	66.10	66.10	65.39	65.71	65.69	-0.87%	1,093
Jun 15, 2026	66.49	66.49	66.18	66.29	66.27	2.54%	1,869
Jun 12, 2026	64.65	64.65	64.65	64.65	64.63	0.15%	196
Jun 11, 2026	63.51	64.55	63.13	64.55	64.53	2.01%	2,059
Jun 10, 2026	63.80	64.21	63.28	63.28	63.26	-1.19%	3,467
Jun 9, 2026	65.61	65.61	62.10	64.04	64.02	-2.72%	2,655
Jun 8, 2026	66.76	66.76	65.83	65.83	65.81	-1.23%	1,947
Jun 5, 2026	67.34	67.88	65.92	66.65	66.63	-4.58%	4,408
Jun 4, 2026	67.51	69.85	67.51	69.85	69.83	0.01%	13,910
Jun 3, 2026	71.25	71.25	69.70	69.84	69.82	-3.36%	3,470