TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	51.07	51.55	50.82	51.34	-	1.46%	2,908
Apr 15, 2026	49.61	50.60	49.61	50.60	50.60	2.68%	5,381
Apr 14, 2026	49.86	50.00	49.15	49.28	49.28	0.28%	2,244
Apr 13, 2026	46.76	49.18	46.76	49.14	49.14	4.58%	3,803
Apr 10, 2026	48.27	48.27	46.95	46.99	46.99	-2.61%	3,794
Apr 9, 2026	49.39	49.40	47.79	48.25	48.25	-2.68%	2,584
Apr 8, 2026	51.40	51.40	49.58	49.58	49.58	0.96%	2,607
Apr 7, 2026	47.59	49.11	47.59	49.11	49.11	1.89%	950
Apr 6, 2026	47.83	48.29	47.83	48.20	48.20	0.42%	1,608
Apr 2, 2026	47.68	48.00	47.68	48.00	48.00	1.48%	531
Apr 1, 2026	47.79	47.79	47.30	47.30	47.30	1.09%	3,482
Mar 31, 2026	45.84	46.83	45.84	46.79	46.79	4.09%	4,288
Mar 30, 2026	46.10	46.15	44.56	44.95	44.94	-0.75%	8,651
Mar 27, 2026	46.63	46.63	45.00	45.29	45.28	-4.19%	16,284
Mar 26, 2026	48.31	48.31	47.27	47.27	47.26	-1.50%	4,472
Mar 25, 2026	48.63	48.63	47.81	47.99	47.98	0.97%	581
Mar 24, 2026	48.50	48.50	47.53	47.53	47.52	-3.00%	1,556
Mar 23, 2026	49.36	49.45	48.98	49.00	48.99	1.58%	3,228
Mar 20, 2026	49.01	49.01	48.24	48.24	48.23	-2.88%	2,671
Mar 19, 2026	49.62	49.83	49.40	49.67	49.66	-0.34%	1,844
Mar 18, 2026	49.60	50.35	49.59	49.84	49.83	0.69%	770
Mar 17, 2026	50.00	50.00	49.50	49.50	49.49	-1.12%	1,727
Mar 16, 2026	50.17	50.38	50.00	50.06	50.05	0.62%	1,941
Mar 13, 2026	49.44	49.75	49.44	49.75	49.74	0.81%	1,795
Mar 12, 2026	49.50	49.55	49.34	49.35	49.34	-0.36%	2,057
Mar 11, 2026	49.50	49.57	49.08	49.53	49.52	1.98%	2,044
Mar 10, 2026	48.85	49.00	48.57	48.57	48.56	-0.55%	1,443
Mar 9, 2026	47.70	48.84	47.70	48.84	48.83	1.14%	3,577
Mar 6, 2026	48.39	48.84	48.29	48.29	48.28	-0.14%	2,831
Mar 5, 2026	47.34	48.77	47.34	48.36	48.35	1.11%	8,448
Mar 4, 2026	47.30	47.88	47.08	47.83	47.82	2.77%	2,368
Mar 3, 2026	45.59	46.92	45.00	46.54	46.53	0.52%	4,605
Mar 2, 2026	46.06	46.51	46.06	46.30	46.29	0.87%	29,851
Feb 27, 2026	45.84	46.03	45.51	45.90	45.89	-5.18%	8,285
Feb 26, 2026	47.39	48.68	47.39	48.41	48.39	2.22%	3,358
Feb 25, 2026	47.30	47.48	46.69	47.36	47.34	1.65%	3,126
Feb 24, 2026	46.06	46.94	45.99	46.59	46.57	1.28%	3,537
Feb 23, 2026	46.81	46.81	45.83	46.00	45.98	-3.44%	7,895
Feb 20, 2026	49.73	49.81	47.55	47.64	47.62	-4.95%	6,489
Feb 19, 2026	49.91	50.13	49.85	50.12	50.10	0.34%	2,814
Feb 18, 2026	49.12	49.95	48.77	49.95	49.93	-0.08%	4,076
Feb 17, 2026	50.48	50.48	49.62	49.99	49.97	-2.76%	6,114
Feb 13, 2026	49.88	51.68	49.88	51.41	51.39	3.42%	13,414
Feb 12, 2026	49.91	50.32	49.68	49.71	49.69	-0.72%	1,211
Feb 11, 2026	50.90	50.90	49.40	50.07	50.05	-1.40%	11,885
Feb 10, 2026	50.96	51.27	50.78	50.78	50.76	0.16%	6,420
Feb 9, 2026	49.21	50.80	49.21	50.70	50.68	3.41%	2,401
Feb 6, 2026	48.36	49.12	47.61	49.03	49.01	4.76%	6,672
Feb 5, 2026	48.09	48.59	46.80	46.80	46.78	-4.04%	5,357
Feb 4, 2026	49.62	49.62	48.10	48.77	48.75	-2.13%	6,801