TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	75.28	76.10	74.00	75.87	75.87	-0.30%	2,394
Nov 11, 2026	77.47	77.47	76.10	76.10	76.10	1.48%	3,107
Nov 10, 2026	75.02	75.79	73.00	74.99	74.99	-0.74%	3,794
Nov 9, 2026	73.73	75.80	72.95	75.55	75.55	3.68%	6,367
Nov 6, 2026	73.98	75.06	72.87	72.87	72.87	-0.19%	7,597
Nov 5, 2026	76.14	76.14	73.01	73.01	73.01	-6.71%	16,957
Nov 4, 2026	78.29	79.51	77.27	78.26	78.26	-	5,013
Nov 3, 2026	77.93	78.51	77.76	78.26	78.26	0.41%	3,050
Nov 2, 2026	82.93	82.93	77.94	77.94	77.94	-5.50%	38,417
Oct 30, 2026	84.57	84.57	81.00	82.48	82.48	-3.12%	3,668
Oct 29, 2026	83.03	85.25	82.11	85.15	85.14	-3.27%	6,072
Oct 28, 2026	89.78	89.78	87.80	88.03	88.02	-2.45%	1,454
Oct 27, 2026	89.10	90.49	89.10	90.24	90.23	1.32%	3,482
Oct 26, 2026	87.69	89.45	87.30	89.06	89.05	2.64%	2,565
Oct 23, 2026	82.20	86.80	82.20	86.77	86.76	5.33%	4,784
Oct 22, 2026	82.19	82.97	81.70	82.38	82.37	0.37%	3,899
Oct 21, 2026	79.43	82.47	79.43	82.08	82.07	3.99%	7,778
Oct 20, 2026	78.64	79.30	78.00	78.93	78.92	0.30%	9,626
Oct 19, 2026	78.96	79.09	78.00	78.69	78.68	1.55%	2,949
Oct 16, 2026	81.79	81.79	76.99	77.49	77.48	-5.20%	19,211
Oct 15, 2026	80.29	81.74	79.05	81.74	81.73	0.50%	5,923
Oct 14, 2026	82.28	83.56	81.13	81.33	81.32	-4.01%	12,203
Oct 13, 2026	84.88	86.11	84.61	84.73	84.72	-3.00%	7,649
Oct 9, 2026	85.46	87.35	85.46	87.35	87.34	4.25%	2,926
Oct 8, 2026	83.15	84.68	83.15	83.79	83.78	0.25%	2,068
Oct 7, 2026	84.96	84.96	83.59	83.59	83.58	-2.00%	3,647
Oct 6, 2026	85.41	86.21	84.71	85.29	85.28	1.96%	5,612
Oct 5, 2026	83.19	83.90	83.05	83.65	83.64	1.64%	2,678
Oct 2, 2026	83.38	83.38	82.30	82.30	82.29	0.33%	3,230
Oct 1, 2026	81.67	82.03	81.29	82.03	82.02	1.20%	1,600
Sep 30, 2026	81.65	82.23	81.06	81.06	81.05	0.66%	1,865
Sep 29, 2026	80.77	81.00	79.43	80.53	80.52	0.01%	3,972
Sep 28, 2026	79.21	80.70	78.93	80.53	80.51	1.65%	1,851
Sep 25, 2026	80.73	80.94	79.22	79.22	79.20	-4.03%	20,191
Sep 24, 2026	83.00	83.44	82.55	82.55	82.53	-0.97%	4,924
Sep 23, 2026	82.06	83.36	81.50	83.36	83.34	2.23%	5,659
Sep 22, 2026	81.16	81.74	80.07	81.54	81.52	0.47%	6,276
Sep 21, 2026	78.05	81.16	78.05	81.16	81.14	4.02%	4,147
Sep 18, 2026	80.02	80.02	77.26	78.02	78.00	-1.55%	3,319
Sep 17, 2026	79.22	80.34	79.20	79.25	79.23	0.94%	4,093
Sep 16, 2026	78.49	79.01	78.23	78.51	78.49	-0.56%	3,258
Sep 15, 2026	77.37	79.20	77.30	78.95	78.93	1.54%	8,529
Sep 14, 2026	73.67	78.00	73.67	77.75	77.73	9.23%	5,035
Sep 11, 2026	72.54	72.54	70.55	71.18	71.16	-0.84%	4,555
Sep 10, 2026	72.70	72.95	71.57	71.78	71.76	-0.09%	788
Sep 9, 2026	71.77	72.04	71.76	71.85	71.83	0.57%	1,477
Sep 8, 2026	71.15	71.47	70.93	71.44	71.42	-1.45%	2,581
Sep 4, 2026	71.77	72.76	71.77	72.49	72.47	-0.88%	1,554
Sep 3, 2026	72.11	73.13	72.11	73.13	73.11	2.61%	1,556
Sep 2, 2026	73.28	73.28	70.50	71.27	71.25	-2.74%	3,483