Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.54	0.55	0.51	0.51	0.51	-5.13%	134,583
Jun 17, 2026	0.54	0.56	0.53	0.54	0.54	0.26%	63,231
Jun 16, 2026	0.51	0.55	0.51	0.54	0.54	3.71%	126,705
Jun 15, 2026	0.50	0.53	0.46	0.52	0.52	4.02%	212,035
Jun 12, 2026	0.49	0.54	0.49	0.50	0.50	-0.58%	174,378
Jun 11, 2026	0.52	0.53	0.46	0.50	0.50	-7.60%	300,402
Jun 10, 2026	0.53	0.61	0.51	0.54	0.54	2.06%	448,980
Jun 9, 2026	0.55	0.56	0.50	0.53	0.53	-7.94%	232,394
Jun 8, 2026	0.56	0.61	0.55	0.58	0.58	3.30%	427,047
Jun 5, 2026	0.62	0.64	0.55	0.56	0.56	-9.88%	178,050
Jun 4, 2026	0.65	0.65	0.62	0.62	0.62	-3.00%	142,474
Jun 3, 2026	0.68	0.69	0.64	0.64	0.64	-4.55%	161,114
Jun 2, 2026	0.63	0.73	0.61	0.67	0.67	5.56%	609,046
Jun 1, 2026	0.63	0.64	0.61	0.63	0.63	-2.65%	93,755
May 29, 2026	0.62	0.71	0.60	0.65	0.65	1.88%	845,058
May 28, 2026	0.58	0.64	0.58	0.64	0.64	7.23%	125,455
May 27, 2026	0.60	0.60	0.56	0.60	0.60	-3.88%	78,853
May 26, 2026	0.57	0.62	0.55	0.62	0.62	8.03%	166,400
May 22, 2026	0.58	0.59	0.56	0.57	0.57	-4.18%	111,503
May 21, 2026	0.60	0.60	0.54	0.60	0.60	-1.79%	153,589
May 20, 2026	0.59	0.61	0.57	0.61	0.61	1.26%	62,256
May 19, 2026	0.59	0.61	0.57	0.60	0.60	-0.78%	64,060
May 18, 2026	0.56	0.62	0.56	0.61	0.61	1.63%	269,632
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
Apr 27, 2026	1.17	1.18	0.91	0.97	0.97	-14.15%	310,988
Apr 24, 2026	1.26	1.26	1.10	1.13	1.13	-10.32%	124,655
Apr 23, 2026	1.25	1.26	1.21	1.26	1.26	2.44%	185,598
Apr 22, 2026	1.30	1.32	1.22	1.23	1.23	-4.65%	141,771
Apr 21, 2026	1.25	1.33	1.25	1.29	1.29	1.57%	38,556
Apr 20, 2026	1.29	1.34	1.18	1.27	1.27	-3.05%	142,616
Apr 17, 2026	1.37	1.39	1.27	1.31	1.31	-5.76%	191,931
Apr 16, 2026	1.27	1.65	1.22	1.39	1.39	10.32%	799,243
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%	210,056
Apr 13, 2026	1.40	1.40	1.25	1.38	1.38	6.15%	258,229
Apr 10, 2026	1.40	1.43	1.20	1.30	1.30	-10.34%	328,076
Apr 9, 2026	1.60	1.60	1.38	1.45	1.45	-11.04%	233,532