TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.96	65.69	64.46	65.69	65.69	2.05%	726
Jun 25, 2026	65.00	65.00	64.26	64.37	64.37	-0.06%	2,289
Jun 24, 2026	65.25	65.25	64.41	64.41	64.41	-1.63%	1,473
Jun 23, 2026	65.12	65.99	65.02	65.48	65.48	1.25%	2,260
Jun 22, 2026	64.82	64.82	64.16	64.67	64.67	-1.27%	908
Jun 19, 2026	65.50	65.50	65.50	65.50	65.50	0.32%	340
Jun 18, 2026	66.31	66.31	64.54	65.29	65.29	-0.93%	5,161
Jun 17, 2026	66.15	66.15	65.86	65.90	65.90	0.29%	2,124
Jun 16, 2026	66.10	66.10	65.39	65.71	65.71	-0.87%	1,093
Jun 15, 2026	66.49	66.49	66.18	66.29	66.29	2.54%	1,869
Jun 12, 2026	64.65	64.65	64.65	64.65	64.65	0.15%	196
Jun 11, 2026	63.51	64.55	63.13	64.55	64.55	2.01%	2,059
Jun 10, 2026	63.80	64.21	63.28	63.28	63.28	-1.19%	3,467
Jun 9, 2026	65.61	65.61	62.10	64.04	64.04	-2.72%	2,655
Jun 8, 2026	66.76	66.76	65.83	65.83	65.83	-1.23%	1,947
Jun 5, 2026	67.34	67.88	65.92	66.65	66.65	-4.58%	4,408
Jun 4, 2026	67.51	69.85	67.51	69.85	69.85	0.01%	13,910
Jun 3, 2026	71.25	71.25	69.70	69.84	69.84	-3.36%	3,470
Jun 2, 2026	71.11	72.27	70.52	72.27	72.27	-0.78%	4,592
Jun 1, 2026	66.03	72.84	66.03	72.84	72.84	6.94%	14,243
May 29, 2026	64.99	68.11	64.99	68.11	68.11	5.66%	4,704
May 28, 2026	62.91	64.47	62.91	64.47	64.46	3.57%	2,872
May 27, 2026	63.05	63.05	61.72	62.25	62.24	-4.96%	6,915
May 26, 2026	65.30	65.61	64.99	65.50	65.49	0.15%	3,904
May 25, 2026	65.35	65.50	65.35	65.40	65.39	0.38%	777
May 22, 2026	63.60	65.15	63.60	65.15	65.14	2.60%	16,649
May 21, 2026	62.48	63.55	62.48	63.50	63.49	1.23%	12,252
May 20, 2026	62.34	62.76	62.29	62.73	62.72	0.93%	4,923
May 19, 2026	62.15	62.95	62.03	62.15	62.14	1.22%	3,099
May 15, 2026	61.01	61.40	60.87	61.40	61.39	0.56%	2,323
May 14, 2026	59.69	61.50	59.69	61.06	61.05	2.54%	10,583
May 13, 2026	58.10	59.71	58.10	59.55	59.54	3.33%	2,596
May 12, 2026	58.16	58.16	57.37	57.63	57.62	-1.32%	3,252
May 11, 2026	58.00	58.44	58.00	58.40	58.39	0.69%	2,350
May 8, 2026	56.32	58.00	56.32	58.00	57.99	3.13%	10,272
May 7, 2026	56.38	56.88	55.70	56.24	56.23	2.97%	5,411
May 6, 2026	53.90	54.62	53.90	54.62	54.61	1.00%	1,136
May 5, 2026	53.55	54.23	53.55	54.08	54.07	0.75%	2,845
May 4, 2026	52.03	53.82	52.03	53.68	53.67	3.23%	3,756
May 1, 2026	51.87	52.20	51.87	52.00	51.99	2.65%	1,744
Apr 30, 2026	51.25	51.25	49.86	50.66	50.65	-2.20%	3,809
Apr 29, 2026	51.22	51.82	51.22	51.81	51.79	1.15%	2,645
Apr 28, 2026	51.00	51.31	50.86	51.22	51.20	-0.49%	2,698
Apr 27, 2026	51.09	51.67	51.09	51.47	51.45	0.37%	1,867
Apr 24, 2026	50.80	51.63	50.80	51.28	51.26	0.37%	16,526
Apr 23, 2026	50.95	51.39	50.63	51.09	51.07	-3.35%	3,175
Apr 22, 2026	53.23	53.23	52.42	52.86	52.84	1.05%	1,488
Apr 21, 2026	51.82	53.08	51.82	52.31	52.29	1.06%	3,493
Apr 20, 2026	50.84	51.76	50.84	51.76	51.74	0.88%	6,828
Apr 17, 2026	51.51	51.51	51.10	51.31	51.29	0.71%	5,627