Cyabra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	251,926
May 6, 2026	0.55	0.57	0.50	0.56	0.56	-1.95%	1,347,072
May 5, 2026	0.75	0.79	0.57	0.57	0.57	-32.94%	21,713,718
May 4, 2026	0.92	1.01	0.80	0.85	0.85	-7.61%	120,556
May 1, 2026	1.00	1.01	0.87	0.92	0.92	-6.13%	29,402
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%	250,160
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
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