Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.34	0.35	0.33	0.33	-	1.20%	61,555
Sep 8, 2026	0.37	0.38	0.33	0.33	0.33	-12.12%	416,594
Sep 4, 2026	0.42	0.42	0.36	0.37	0.37	-11.93%	337,181
Sep 3, 2026	0.42	0.44	0.40	0.42	0.42	-2.14%	580,687
Sep 2, 2026	0.46	0.48	0.40	0.43	0.43	-13.86%	1,202,380
Sep 1, 2026	0.44	0.54	0.44	0.50	0.50	10.45%	4,338,434
Aug 31, 2026	0.43	0.51	0.42	0.45	0.45	1.34%	9,224,541
Aug 28, 2026	0.37	0.63	0.32	0.45	0.45	45.36%	214,704,908
Aug 27, 2026	0.30	0.33	0.30	0.31	0.31	0.75%	245,477
Aug 26, 2026	0.31	0.33	0.29	0.31	0.31	0.79%	185,904
Aug 25, 2026	0.30	0.33	0.30	0.30	0.30	0.13%	177,527
Aug 24, 2026	0.32	0.35	0.29	0.30	0.30	1.21%	1,510,887
Aug 21, 2026	0.31	0.32	0.29	0.30	0.30	4.66%	169,078
Aug 20, 2026	0.29	0.30	0.27	0.29	0.29	1.89%	190,216
Aug 19, 2026	0.30	0.31	0.28	0.28	0.28	-6.06%	193,059
Aug 18, 2026	0.31	0.32	0.29	0.30	0.30	-6.13%	286,660
Aug 17, 2026	0.34	0.35	0.31	0.32	0.32	-5.93%	244,566
Aug 14, 2026	0.39	0.39	0.31	0.34	0.34	-13.73%	327,223
Aug 13, 2026	0.35	0.40	0.33	0.39	0.39	16.46%	799,357
Aug 12, 2026	0.33	0.37	0.32	0.34	0.34	-0.65%	173,264
Aug 11, 2026	0.35	0.36	0.33	0.34	0.34	-1.00%	328,775
Aug 10, 2026	0.34	0.35	0.31	0.34	0.34	2.61%	282,084
Aug 7, 2026	0.34	0.35	0.32	0.33	0.33	-0.51%	407,192
Aug 6, 2026	0.31	0.36	0.30	0.33	0.33	4.86%	1,290,853
Aug 5, 2026	0.31	0.36	0.31	0.32	0.32	-4.20%	1,203,115
Aug 4, 2026	0.29	0.35	0.26	0.33	0.33	10.34%	10,389,655
Aug 3, 2026	0.29	0.33	0.25	0.30	0.30	-2.65%	46,586,879
Jul 31, 2026	0.28	0.31	0.27	0.31	0.31	11.19%	263,683
Jul 30, 2026	0.27	0.29	0.26	0.28	0.28	6.57%	154,847
Jul 29, 2026	0.26	0.28	0.26	0.26	0.26	-1.62%	139,229
Jul 28, 2026	0.26	0.29	0.25	0.27	0.27	0.34%	243,817
Jul 27, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	80,993
Jul 24, 2026	0.28	0.29	0.26	0.26	0.26	-5.42%	176,461
Jul 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.51%	227,686
Jul 22, 2026	0.31	0.31	0.28	0.28	0.28	-6.99%	60,278
Jul 21, 2026	0.30	0.31	0.30	0.31	0.31	4.68%	75,142
Jul 20, 2026	0.33	0.33	0.29	0.29	0.29	-11.33%	105,409
Jul 17, 2026	0.35	0.35	0.31	0.33	0.33	-1.79%	64,947
Jul 16, 2026	0.35	0.35	0.33	0.34	0.34	-2.69%	61,386
Jul 15, 2026	0.36	0.36	0.34	0.35	0.35	-5.03%	224,744
Jul 14, 2026	0.34	0.39	0.33	0.36	0.36	8.96%	498,042
Jul 13, 2026	0.34	0.35	0.31	0.33	0.33	-1.51%	249,577
Jul 10, 2026	0.33	0.36	0.33	0.34	0.34	-	701,029
Jul 9, 2026	0.40	0.41	0.33	0.34	0.34	-21.57%	1,248,431
Jul 8, 2026	0.42	0.45	0.42	0.43	0.43	2.37%	66,109
Jul 7, 2026	0.48	0.48	0.42	0.42	0.42	-2.25%	60,814
Jul 6, 2026	0.40	0.50	0.40	0.43	0.43	11.78%	394,319
Jul 2, 2026	0.39	0.40	0.38	0.39	0.39	-0.72%	60,084
Jul 1, 2026	0.39	0.40	0.39	0.39	0.39	-0.77%	100,336
Jun 30, 2026	0.43	0.45	0.39	0.39	0.39	-8.22%	129,615