TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	82.06	82.06	81.64	82.00	-	0.56%	545
Sep 22, 2026	81.16	81.74	80.07	81.54	81.54	0.47%	6,276
Sep 21, 2026	78.05	81.16	78.05	81.16	81.16	4.02%	4,147
Sep 18, 2026	80.02	80.02	77.26	78.02	78.02	-1.55%	3,319
Sep 17, 2026	79.22	80.34	79.20	79.25	79.25	0.94%	4,093
Sep 16, 2026	78.49	79.01	78.23	78.51	78.51	-0.56%	3,258
Sep 15, 2026	77.37	79.20	77.30	78.95	78.95	1.54%	8,529
Sep 14, 2026	73.67	78.00	73.67	77.75	77.75	9.23%	5,035
Sep 11, 2026	72.54	72.54	70.55	71.18	71.18	-0.84%	4,555
Sep 10, 2026	72.70	72.95	71.57	71.78	71.78	-0.09%	788
Sep 9, 2026	71.77	72.04	71.76	71.85	71.85	0.57%	1,477
Sep 8, 2026	71.15	71.47	70.93	71.44	71.44	-1.45%	2,581
Sep 4, 2026	71.77	72.76	71.77	72.49	72.49	-0.88%	1,554
Sep 3, 2026	72.11	73.13	72.11	73.13	73.13	2.61%	1,556
Sep 2, 2026	73.28	73.28	70.50	71.27	71.27	-2.74%	3,483
Sep 1, 2026	74.00	74.00	72.98	73.28	73.28	-4.28%	1,410
Aug 31, 2026	76.00	76.56	75.14	76.56	76.56	1.73%	6,927
Aug 28, 2026	77.23	77.23	75.00	75.27	75.26	-3.00%	4,570
Aug 27, 2026	73.94	77.75	73.94	77.60	77.59	9.90%	5,879
Aug 26, 2026	68.53	70.74	68.50	70.61	70.60	2.04%	1,677
Aug 25, 2026	70.61	70.70	68.92	69.20	69.19	-2.19%	3,528
Aug 24, 2026	71.63	71.63	70.63	70.75	70.74	-2.08%	5,542
Aug 21, 2026	71.95	72.28	71.57	72.25	72.24	1.20%	6,386
Aug 20, 2026	72.39	72.39	71.15	71.39	71.38	-2.66%	2,061
Aug 19, 2026	73.13	73.69	72.50	73.34	73.33	-1.87%	1,957
Aug 18, 2026	74.98	75.40	74.44	74.74	74.73	0.34%	2,558
Aug 17, 2026	76.24	76.24	74.49	74.49	74.48	-2.30%	4,635
Aug 14, 2026	78.00	78.00	76.24	76.24	76.23	-2.97%	4,250
Aug 13, 2026	76.70	78.57	76.70	78.57	78.56	3.26%	2,323
Aug 12, 2026	75.74	76.25	75.56	76.09	76.08	0.42%	4,116
Aug 11, 2026	75.29	76.29	75.19	75.77	75.76	-0.54%	3,596
Aug 10, 2026	75.00	76.46	75.00	76.18	76.17	3.77%	3,268
Aug 7, 2026	74.33	74.33	72.88	73.41	73.40	2.34%	1,649
Aug 6, 2026	70.09	72.42	70.09	71.73	71.72	-0.73%	7,964
Aug 5, 2026	72.67	72.67	71.98	72.26	72.25	0.54%	4,280
Aug 4, 2026	70.25	71.87	70.25	71.87	71.86	6.36%	3,310
Jul 31, 2026	67.47	67.75	66.00	67.57	67.56	2.50%	3,039
Jul 30, 2026	66.46	66.46	65.40	65.93	65.91	-1.74%	6,152
Jul 29, 2026	66.34	67.10	65.83	67.10	67.08	0.34%	1,550
Jul 28, 2026	67.44	67.44	65.04	66.87	66.85	-0.34%	2,862
Jul 27, 2026	68.06	68.06	66.93	67.10	67.08	1.21%	1,462
Jul 24, 2026	65.53	66.60	65.53	66.30	66.28	1.24%	2,333
Jul 23, 2026	66.55	66.55	65.24	65.49	65.47	-1.90%	3,944
Jul 22, 2026	67.91	67.91	66.76	66.76	66.74	-1.82%	6,060
Jul 21, 2026	70.56	70.56	67.87	68.00	67.98	-3.11%	6,063
Jul 20, 2026	70.51	70.88	70.18	70.18	70.16	-0.01%	2,074
Jul 17, 2026	70.00	71.01	70.00	70.19	70.17	0.43%	1,734
Jul 16, 2026	72.10	72.10	69.52	69.89	69.87	-2.18%	3,771
Jul 15, 2026	72.61	72.61	71.45	71.45	71.43	-1.81%	1,951
Jul 14, 2026	70.20	72.77	70.20	72.77	72.75	3.62%	3,718