Canada Markets close in 1 hr 34 mins

Cyren Ltd. (CYRN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8949+0.0171 (+1.95%)
As of 02:03PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.87010.90000.85010.89490.894989,222
Nov 28, 20220.92000.92000.85000.88000.880092,800
Nov 25, 20220.88000.92000.88000.91000.91006,500
Nov 23, 20220.91000.91000.86000.89000.890036,400
Nov 22, 20220.92000.93000.90000.93000.93009,500
Nov 21, 20220.89000.94000.89000.93000.930023,600
Nov 18, 20220.93000.93000.89000.93000.930022,200
Nov 17, 20220.92000.97000.88000.91000.910033,300
Nov 16, 20220.98000.98000.88000.95000.950056,400
Nov 15, 20221.01001.03000.96000.97000.970055,100
Nov 14, 20221.02001.05000.99001.02001.020040,700
Nov 11, 20220.97001.05000.95001.02001.020037,400
Nov 10, 20221.00001.00000.93000.94000.940024,900
Nov 09, 20220.98001.02000.91000.93000.930077,500
Nov 08, 20221.06001.07000.97000.99000.990055,900
Nov 07, 20221.13001.13001.06001.08001.080021,600
Nov 04, 20221.14001.14001.05001.09001.090017,400
Nov 03, 20221.05001.14001.05001.10001.100032,300
Nov 02, 20221.13001.14001.05001.09001.090074,000
Nov 01, 20221.13001.15001.10001.10001.100031,700
Oct 31, 20221.16001.18001.11001.15001.150028,600
Oct 28, 20221.13001.17001.10001.14001.140075,000
Oct 27, 20221.16001.21001.11001.14001.1400111,500
Oct 26, 20221.12001.16001.10001.15001.1500119,200
Oct 25, 20221.15001.15001.04001.12001.1200152,600
Oct 24, 20221.00001.11001.00001.08001.080092,600
Oct 21, 20221.04001.08001.00001.05001.050097,100
Oct 20, 20221.06001.06000.96001.05001.050060,200
Oct 19, 20221.07001.10001.02001.07001.070065,900
Oct 18, 20221.15001.15001.05001.11001.1100123,900
Oct 17, 20221.16001.18001.11001.13001.130057,900
Oct 14, 20221.22001.22001.10001.13001.1300200,200
Oct 13, 20221.24001.29001.05001.28001.2800168,900
Oct 12, 20221.20001.34001.10001.33001.3300492,000
Oct 11, 20221.06001.23001.01001.19001.1900818,000
Oct 10, 20220.99001.39000.98001.15001.15006,141,700
Oct 07, 20221.06001.06000.99001.00001.000036,400
Oct 06, 20221.06001.07001.02001.05001.050017,000
Oct 05, 20220.96001.03000.96001.02001.020033,500
Oct 04, 20220.94000.99000.94000.98000.980024,900
Oct 03, 20220.95000.96000.91000.95000.950042,200
Sept 30, 20220.91000.98000.91000.98000.9800115,500
Sept 29, 20220.99001.01000.90000.93000.930062,300
Sept 28, 20221.05001.05000.96001.00001.000097,300
Sept 27, 20221.16001.16001.04001.04001.040064,200
Sept 26, 20221.15001.18001.08001.08001.080083,900
Sept 23, 20221.20001.24001.12001.19001.1900100,400
Sept 22, 20221.19001.25001.14001.18001.180090,800
Sept 21, 20221.28001.28001.15001.19001.190053,400
Sept 20, 20221.30001.30001.24001.26001.260042,500
Sept 19, 20221.34001.34001.25001.28001.280041,100
Sept 16, 20221.25001.35001.25001.33001.3300139,100
Sept 15, 20221.28001.33001.28001.29001.290065,200
Sept 14, 20221.29001.32001.28001.30001.300056,000
Sept 13, 20221.38001.38001.30001.33001.330069,500
Sept 12, 20221.33001.41001.32001.38001.380046,100
Sept 09, 20221.29001.39001.29001.35001.350043,000
Sept 08, 20221.32001.35001.28001.31001.310034,300
Sept 07, 20221.32001.35001.27001.32001.320053,800
Sept 06, 20221.35001.35001.26001.30001.3000127,600
Sept 02, 20221.37001.40001.33001.35001.3500127,500
Sept 01, 20221.42001.44001.35001.39001.390065,700
Aug 31, 20221.43001.48001.36001.42001.4200236,500
Aug 30, 20221.48001.50001.39001.39001.3900118,100
Aug 29, 20221.54001.60001.46001.48001.4800162,000
Aug 26, 20221.56001.63001.51001.57001.5700231,300
Aug 25, 20221.77001.94001.58001.60001.60001,032,700
Aug 24, 20221.64001.80001.58001.76001.7600325,400
Aug 23, 20221.59001.62001.57001.58001.580050,300
Aug 22, 20221.60001.62001.55001.59001.590075,800
Aug 19, 20221.74001.75001.58001.61001.6100158,400
Aug 18, 20221.78001.78001.70001.73001.7300206,600
Aug 17, 20221.81001.84001.76001.80001.800067,500
Aug 16, 20221.88001.88001.75001.84001.8400154,700
Aug 15, 20221.81001.92001.75001.86001.8600309,300
Aug 12, 20221.76001.83001.75001.81001.8100109,600
Aug 11, 20221.78001.81001.73001.78001.7800141,300
Aug 10, 20221.74001.78001.73001.76001.760097,300
Aug 09, 20221.77001.83001.72001.75001.7500410,000
Aug 08, 20221.77001.82001.74001.77001.7700267,900
Aug 05, 20221.80001.82001.71001.74001.7400249,600
Aug 04, 20221.84001.84001.72001.75001.7500220,000
Aug 03, 20221.74001.82001.66001.74001.7400980,500
Aug 02, 20221.67001.85001.65001.69001.6900599,500
Aug 01, 20221.71001.72001.64001.71001.7100234,000
Jul 29, 20221.98001.99001.71001.72001.7200576,200
Jul 28, 20222.02002.06001.95001.97001.9700148,700
Jul 27, 20222.05002.10001.99002.03002.0300211,900
Jul 26, 20221.90002.15001.86002.10002.10001,183,300
Jul 25, 20221.90001.92001.87001.89001.8900172,500
Jul 22, 20221.94001.99001.86001.94001.9400577,700
Jul 21, 20221.95001.98001.93001.95001.9500138,900
Jul 20, 20221.90002.01001.90001.98001.9800119,200
Jul 19, 20221.96002.00001.91001.93001.9300195,200
Jul 18, 20222.02002.06001.96001.99001.9900326,100
Jul 15, 20221.93002.04001.91002.03002.0300241,100
Jul 14, 20221.93002.00001.91001.94001.9400199,400
Jul 13, 20221.92002.01001.90001.99001.9900122,400
Jul 12, 20221.94002.04001.86002.00002.0000460,300
Jul 11, 20222.00002.15001.91001.93001.9300888,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...