Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.20	0.22	0.19	0.21	0.21	8.53%	70,413,611
Sep 28, 2026	0.21	0.22	0.19	0.19	0.19	-10.41%	953,292
Sep 25, 2026	0.24	0.24	0.22	0.22	0.22	-8.82%	633,219
Sep 24, 2026	0.26	0.26	0.22	0.24	0.24	-6.62%	1,092,953
Sep 23, 2026	0.26	0.26	0.25	0.26	0.26	-4.85%	1,346,900
Sep 22, 2026	0.27	0.28	0.26	0.27	0.27	-7.55%	4,373,526
Sep 21, 2026	0.34	0.35	0.28	0.29	0.29	-5.87%	99,529,522
Sep 18, 2026	0.30	0.32	0.28	0.31	0.31	2.70%	1,668,036
Sep 17, 2026	0.30	0.31	0.28	0.30	0.30	2.18%	1,003,980
Sep 16, 2026	0.30	0.31	0.28	0.29	0.29	-3.48%	179,745
Sep 15, 2026	0.31	0.33	0.30	0.30	0.30	0.56%	308,916
Sep 14, 2026	0.34	0.34	0.29	0.30	0.30	-9.19%	354,423
Sep 11, 2026	0.34	0.35	0.33	0.33	0.33	1.96%	102,904
Sep 10, 2026	0.33	0.34	0.31	0.33	0.33	-4.47%	150,678
Sep 9, 2026	0.34	0.35	0.33	0.34	0.34	4.84%	156,450
Sep 8, 2026	0.37	0.38	0.33	0.33	0.33	-12.12%	419,211
Sep 4, 2026	0.42	0.42	0.36	0.37	0.37	-11.93%	344,226
Sep 3, 2026	0.42	0.44	0.40	0.42	0.42	-2.14%	602,805
Sep 2, 2026	0.46	0.48	0.40	0.43	0.43	-13.86%	1,230,247
Sep 1, 2026	0.44	0.54	0.44	0.50	0.50	10.45%	4,526,709
Aug 31, 2026	0.43	0.51	0.42	0.45	0.45	1.34%	9,319,552
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