TSX:CYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.11	71.55	70.52	71.55	-	-1.77%	763
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
Apr 16, 2026	51.07	51.55	50.82	50.95	50.93	0.69%	3,349
Apr 15, 2026	49.61	50.60	49.61	50.60	50.58	2.68%	5,381
Apr 14, 2026	49.86	50.00	49.15	49.28	49.26	0.28%	2,244
Apr 13, 2026	46.76	49.18	46.76	49.14	49.12	4.58%	3,803
Apr 10, 2026	48.27	48.27	46.95	46.99	46.97	-2.61%	3,794
Apr 9, 2026	49.39	49.40	47.79	48.25	48.23	-2.68%	2,584
Apr 8, 2026	51.40	51.40	49.58	49.58	49.56	0.96%	2,607
Apr 7, 2026	47.59	49.11	47.59	49.11	49.09	1.89%	950
Apr 6, 2026	47.83	48.29	47.83	48.20	48.18	0.42%	1,608
Apr 2, 2026	47.68	48.00	47.68	48.00	47.98	1.48%	531
Apr 1, 2026	47.79	47.79	47.30	47.30	47.28	1.09%	3,482
Mar 31, 2026	45.84	46.83	45.84	46.79	46.77	4.12%	4,288
Mar 30, 2026	46.10	46.15	44.56	44.95	44.92	-0.75%	8,651
Mar 27, 2026	46.63	46.63	45.00	45.29	45.26	-4.19%	16,284
Mar 26, 2026	48.31	48.31	47.27	47.27	47.24	-1.50%	4,472
Mar 25, 2026	48.63	48.63	47.81	47.99	47.96	0.97%	581
Mar 24, 2026	48.50	48.50	47.53	47.53	47.50	-3.00%	1,556
Mar 23, 2026	49.36	49.45	48.98	49.00	48.97	1.58%	3,228