Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1.29	1.30	1.18	1.31	-	-	66,178
Apr 17, 2026	1.37	1.39	1.27	1.31	1.31	-5.76%	191,771
Apr 16, 2026	1.27	1.65	1.22	1.39	1.39	10.32%	782,343
Apr 15, 2026	1.21	1.27	1.20	1.26	1.26	2.44%	116,388
Apr 14, 2026	1.41	1.44	1.18	1.23	1.23	-10.87%	205,730
Apr 13, 2026	1.40	1.40	1.25	1.38	1.38	6.15%	240,433
Apr 10, 2026	1.40	1.43	1.20	1.30	1.30	-10.34%	326,143
Apr 9, 2026	1.60	1.60	1.38	1.45	1.45	-11.04%	232,889
Apr 8, 2026	1.83	1.87	1.61	1.63	1.63	-7.39%	129,204
Apr 7, 2026	1.70	1.82	1.51	1.76	1.76	4.76%	195,878
Apr 6, 2026	1.73	1.80	1.52	1.68	1.68	-	246,733
Apr 2, 2026	1.88	1.89	1.61	1.68	1.68	-16.42%	327,464
Apr 1, 2026	1.75	2.22	1.75	2.01	2.01	8.65%	605,801
Mar 31, 2026	2.25	2.25	1.72	1.85	1.85	-22.59%	686,085
Mar 30, 2026	2.99	2.99	2.26	2.39	2.39	-35.23%	690,736
Mar 27, 2026	6.20	6.20	3.37	3.69	3.69	-49.62%	443,779
Mar 26, 2026	10.92	11.60	5.75	7.33	7.33	-33.11%	284,993
Mar 25, 2026	11.14	11.77	10.76	10.95	10.95	-1.44%	24,059
Mar 24, 2026	10.41	11.26	10.41	11.11	11.11	4.81%	3,204
Mar 23, 2026	10.25	10.70	10.25	10.60	10.60	4.95%	11,236
Mar 20, 2026	10.20	10.50	10.10	10.10	10.10	-3.81%	10,684
Mar 19, 2026	10.60	10.60	10.00	10.50	10.50	-2.58%	12,217
Mar 18, 2026	10.99	11.32	10.06	10.78	10.78	1.39%	13,572
Mar 17, 2026	10.30	11.20	10.00	10.63	10.63	-1.48%	10,963
Mar 16, 2026	10.33	10.97	9.80	10.79	10.79	2.66%	11,523
Mar 13, 2026	9.95	10.51	9.55	10.51	10.51	3.55%	1,869
Mar 12, 2026	10.59	10.88	9.41	10.15	10.15	-5.58%	15,006
Mar 11, 2026	10.75	11.26	10.57	10.75	10.75	-8.98%	19,310
Mar 10, 2026	11.40	13.73	10.50	11.81	11.81	18.71%	118,690
Mar 6, 2026	10.09	10.47	9.75	9.95	9.95	-2.46%	9,577
Mar 5, 2026	10.02	10.44	10.02	10.20	10.20	-2.86%	3,970
Mar 4, 2026	10.51	10.51	10.48	10.50	10.50	-	1,400
Mar 3, 2026	10.25	10.90	10.04	10.50	10.50	-4.55%	2,416
Mar 2, 2026	10.00	11.50	10.00	11.00	11.00	15.18%	10,255
Feb 27, 2026	10.50	10.50	9.55	9.55	9.55	-13.81%	12,616
Feb 26, 2026	11.26	11.50	11.00	11.08	11.08	-3.74%	13,199
Feb 25, 2026	12.34	12.34	11.51	11.51	11.51	-10.15%	4,297
Feb 24, 2026	9.88	13.00	9.88	12.81	12.81	26.71%	16,615
Feb 23, 2026	9.37	10.11	7.77	10.11	10.11	3.37%	6,972
Feb 20, 2026	9.80	9.80	8.82	9.78	9.78	0.10%	3,459
Feb 19, 2026	9.42	10.43	9.42	9.77	9.77	3.50%	7,537
Feb 18, 2026	9.44	10.30	9.44	9.44	9.44	-2.78%	3,736
Feb 17, 2026	11.27	11.27	9.41	9.71	9.71	-13.61%	35,297
Feb 13, 2026	10.78	12.12	10.78	11.24	11.24	-3.60%	6,517
Feb 12, 2026	11.84	11.84	11.63	11.66	11.66	-0.34%	4,099
Feb 11, 2026	11.79	11.82	11.33	11.70	11.70	-1.18%	83,577
Feb 10, 2026	11.80	11.96	11.71	11.84	11.84	0.08%	8,956
Feb 9, 2026	11.98	11.98	11.83	11.83	11.83	-0.59%	8,955
Feb 6, 2026	12.06	12.06	11.83	11.90	11.90	-0.83%	12,558
Feb 5, 2026	12.39	12.39	11.80	12.00	12.00	-0.41%	45,560