TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.32	58.00	56.32	58.00	58.00	3.13%	10,272
May 7, 2026	56.38	56.88	55.70	56.24	56.24	2.97%	5,411
May 6, 2026	53.90	54.62	53.90	54.62	54.62	1.00%	1,136
May 5, 2026	53.55	54.23	53.55	54.08	54.08	0.75%	2,845
May 4, 2026	52.03	53.82	52.03	53.68	53.68	3.23%	3,756
May 1, 2026	51.87	52.20	51.87	52.00	52.00	2.65%	1,744
Apr 30, 2026	51.25	51.25	49.86	50.66	50.66	-2.22%	3,809
Apr 29, 2026	51.22	51.82	51.22	51.81	51.80	1.15%	2,645
Apr 28, 2026	51.00	51.31	50.86	51.22	51.21	-0.49%	2,698
Apr 27, 2026	51.09	51.67	51.09	51.47	51.46	0.37%	1,867
Apr 24, 2026	50.80	51.63	50.80	51.28	51.27	0.37%	16,526
Apr 23, 2026	50.95	51.39	50.63	51.09	51.08	-3.35%	3,175
Apr 22, 2026	53.23	53.23	52.42	52.86	52.85	1.05%	1,488
Apr 21, 2026	51.82	53.08	51.82	52.31	52.30	1.06%	3,493
Apr 20, 2026	50.84	51.76	50.84	51.76	51.75	0.88%	6,828
Apr 17, 2026	51.51	51.51	51.10	51.31	51.30	0.71%	5,627
Apr 16, 2026	51.07	51.55	50.82	50.95	50.94	0.69%	3,349
Apr 15, 2026	49.61	50.60	49.61	50.60	50.59	2.68%	5,381
Apr 14, 2026	49.86	50.00	49.15	49.28	49.27	0.28%	2,244
Apr 13, 2026	46.76	49.18	46.76	49.14	49.13	4.58%	3,803
Apr 10, 2026	48.27	48.27	46.95	46.99	46.98	-2.61%	3,794
Apr 9, 2026	49.39	49.40	47.79	48.25	48.24	-2.68%	2,584
Apr 8, 2026	51.40	51.40	49.58	49.58	49.57	0.96%	2,607
Apr 7, 2026	47.59	49.11	47.59	49.11	49.10	1.89%	950
Apr 6, 2026	47.83	48.29	47.83	48.20	48.19	0.42%	1,608
Apr 2, 2026	47.68	48.00	47.68	48.00	47.99	1.48%	531
Apr 1, 2026	47.79	47.79	47.30	47.30	47.29	1.09%	3,482
Mar 31, 2026	45.84	46.83	45.84	46.79	46.78	4.09%	4,288
Mar 30, 2026	46.10	46.15	44.56	44.95	44.93	-0.75%	8,651
Mar 27, 2026	46.63	46.63	45.00	45.29	45.27	-4.19%	16,284
Mar 26, 2026	48.31	48.31	47.27	47.27	47.25	-1.50%	4,472
Mar 25, 2026	48.63	48.63	47.81	47.99	47.97	0.97%	581
Mar 24, 2026	48.50	48.50	47.53	47.53	47.51	-3.00%	1,556
Mar 23, 2026	49.36	49.45	48.98	49.00	48.98	1.58%	3,228
Mar 20, 2026	49.01	49.01	48.24	48.24	48.22	-2.88%	2,671
Mar 19, 2026	49.62	49.83	49.40	49.67	49.65	-0.34%	1,844
Mar 18, 2026	49.60	50.35	49.59	49.84	49.82	0.69%	770
Mar 17, 2026	50.00	50.00	49.50	49.50	49.48	-1.12%	1,727
Mar 16, 2026	50.17	50.38	50.00	50.06	50.04	0.62%	1,941
Mar 13, 2026	49.44	49.75	49.44	49.75	49.73	0.81%	1,795
Mar 12, 2026	49.50	49.55	49.34	49.35	49.33	-0.36%	2,057
Mar 11, 2026	49.50	49.57	49.08	49.53	49.51	1.98%	2,044
Mar 10, 2026	48.85	49.00	48.57	48.57	48.55	-0.55%	1,443
Mar 9, 2026	47.70	48.84	47.70	48.84	48.82	1.14%	3,577
Mar 6, 2026	48.39	48.84	48.29	48.29	48.27	-0.14%	2,831
Mar 5, 2026	47.34	48.77	47.34	48.36	48.34	1.11%	8,448
Mar 4, 2026	47.30	47.88	47.08	47.83	47.81	2.77%	2,368
Mar 3, 2026	45.59	46.92	45.00	46.54	46.52	0.52%	4,605
Mar 2, 2026	46.06	46.51	46.06	46.30	46.28	0.87%	29,851
Feb 27, 2026	45.84	46.03	45.51	45.90	45.88	-5.18%	8,285