Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.15	0.15	0.15	0.15	0.15	2.63%	214,314
Oct 19, 2026	0.15	0.15	0.15	0.15	0.15	3.70%	1,826,072
Oct 16, 2026	0.15	0.15	0.14	0.14	0.14	-4.09%	494,060
Oct 15, 2026	0.14	0.15	0.14	0.15	0.15	2.12%	1,072,284
Oct 14, 2026	0.16	0.16	0.14	0.15	0.15	-8.51%	755,121
Oct 13, 2026	0.16	0.17	0.16	0.16	0.16	-4.31%	872,751
Oct 12, 2026	0.18	0.19	0.16	0.17	0.17	-9.73%	817,308
Oct 9, 2026	0.17	0.19	0.17	0.19	0.19	7.31%	1,430,510
Oct 8, 2026	0.19	0.20	0.17	0.17	0.17	-8.00%	3,253,957
Oct 7, 2026	0.19	0.19	0.18	0.19	0.19	-4.34%	1,088,591
Oct 6, 2026	0.21	0.21	0.18	0.20	0.20	-5.82%	3,034,219
Oct 5, 2026	0.20	0.21	0.20	0.21	0.21	3.38%	11,002,830
Oct 2, 2026	0.21	0.21	0.19	0.20	0.20	-2.33%	1,365,680
Oct 1, 2026	0.21	0.22	0.20	0.21	0.21	-3.74%	1,474,738
Sep 30, 2026	0.20	0.22	0.20	0.21	0.21	1.33%	3,789,423
Sep 29, 2026	0.20	0.22	0.19	0.21	0.21	8.53%	71,055,786
Sep 28, 2026	0.21	0.22	0.19	0.19	0.19	-10.41%	991,348
Sep 25, 2026	0.24	0.24	0.22	0.22	0.22	-8.82%	687,422
Sep 24, 2026	0.26	0.26	0.22	0.24	0.24	-6.62%	1,135,477
Sep 23, 2026	0.26	0.26	0.25	0.26	0.26	-4.85%	1,497,099
Sep 22, 2026	0.27	0.28	0.26	0.27	0.27	-7.55%	4,659,511
Sep 21, 2026	0.34	0.35	0.28	0.29	0.29	-5.87%	101,203,205
Sep 18, 2026	0.30	0.32	0.28	0.31	0.31	2.70%	1,673,408
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