Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	1.83	1.87	1.61	1.63	1.63	-7.39%	138,917
Apr 7, 2026	1.70	1.82	1.51	1.76	1.76	4.76%	197,438
Apr 6, 2026	1.73	1.80	1.52	1.68	1.68	-	248,316
Apr 2, 2026	1.88	1.89	1.61	1.68	1.68	-16.42%	329,116
Apr 1, 2026	1.75	2.22	1.75	2.01	2.01	8.65%	897,849
Mar 31, 2026	2.25	2.25	1.72	1.85	1.85	-22.59%	690,234
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