Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.40	0.41	0.33	0.34	0.34	-21.57%	1,228,601
Jul 8, 2026	0.42	0.45	0.42	0.43	0.43	2.37%	65,100
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%	392,350
Jul 2, 2026	0.39	0.40	0.38	0.39	0.39	-0.72%	60,077
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
Jun 29, 2026	0.48	0.48	0.43	0.43	0.43	-7.57%	55,067
Jun 26, 2026	0.42	0.49	0.42	0.46	0.46	8.73%	117,054
Jun 25, 2026	0.43	0.45	0.41	0.43	0.43	-1.57%	149,595
Jun 24, 2026	0.45	0.47	0.43	0.43	0.43	-3.40%	76,583
Jun 23, 2026	0.46	0.49	0.43	0.45	0.45	-4.89%	190,093
Jun 22, 2026	0.52	0.53	0.46	0.47	0.47	-7.84%	147,898
Jun 18, 2026	0.54	0.55	0.51	0.51	0.51	-5.13%	134,814
Jun 17, 2026	0.54	0.56	0.53	0.54	0.54	0.26%	64,451
Jun 16, 2026	0.51	0.55	0.51	0.54	0.54	3.71%	127,215
Jun 15, 2026	0.50	0.53	0.46	0.52	0.52	4.02%	229,358
Jun 12, 2026	0.49	0.54	0.49	0.50	0.50	-0.58%	176,565
Jun 11, 2026	0.52	0.53	0.46	0.50	0.50	-7.60%	301,844
Jun 10, 2026	0.53	0.61	0.51	0.54	0.54	2.06%	479,750
Jun 9, 2026	0.55	0.56	0.50	0.53	0.53	-7.94%	232,403
Jun 8, 2026	0.56	0.61	0.55	0.58	0.58	3.30%	444,522
Jun 5, 2026	0.62	0.64	0.55	0.56	0.56	-9.88%	181,788
Jun 4, 2026	0.65	0.65	0.62	0.62	0.62	-3.00%	143,032
Jun 3, 2026	0.68	0.69	0.64	0.64	0.64	-4.55%	171,427
Jun 2, 2026	0.63	0.73	0.61	0.67	0.67	5.56%	613,682
Jun 1, 2026	0.63	0.64	0.61	0.63	0.63	-2.65%	93,855
May 29, 2026	0.62	0.71	0.60	0.65	0.65	1.88%	855,904
May 28, 2026	0.58	0.64	0.58	0.64	0.64	7.23%	126,789
May 27, 2026	0.60	0.60	0.56	0.60	0.60	-3.88%	79,028
May 26, 2026	0.57	0.62	0.55	0.62	0.62	8.03%	167,226
May 22, 2026	0.58	0.59	0.56	0.57	0.57	-4.18%	111,663
May 21, 2026	0.60	0.60	0.54	0.60	0.60	-1.79%	157,425
May 20, 2026	0.59	0.61	0.57	0.61	0.61	1.26%	62,857
May 19, 2026	0.59	0.61	0.57	0.60	0.60	-0.78%	76,622
May 18, 2026	0.56	0.62	0.56	0.61	0.61	1.63%	281,904
May 15, 2026	0.58	0.60	0.56	0.60	0.60	-0.45%	215,205
May 14, 2026	0.53	0.60	0.52	0.60	0.60	10.93%	337,241
May 13, 2026	0.54	0.54	0.50	0.54	0.54	-3.23%	240,029
May 12, 2026	0.51	0.56	0.50	0.56	0.56	5.80%	363,949
May 11, 2026	0.53	0.55	0.50	0.53	0.53	-5.65%	480,053
May 8, 2026	0.58	0.61	0.54	0.56	0.56	-1.43%	1,004,113
May 7, 2026	0.55	0.57	0.51	0.57	0.57	1.47%	279,320
May 6, 2026	0.55	0.57	0.50	0.56	0.56	-1.95%	1,358,875
May 5, 2026	0.75	0.79	0.57	0.57	0.57	-32.94%	22,027,269
May 4, 2026	0.92	1.01	0.80	0.85	0.85	-7.61%	135,855
May 1, 2026	1.00	1.01	0.87	0.92	0.92	-6.13%	29,408
Apr 30, 2026	0.97	1.04	0.95	0.98	0.98	-1.31%	92,596
Apr 29, 2026	0.98	1.01	0.88	0.99	0.99	-0.69%	250,199
Apr 28, 2026	0.99	1.09	0.97	1.00	1.00	3.08%	403,751